Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 237.66 | 242.13 | 228.06 | 228.35 | 54,894 | -8.74(-3.69%) |
Apr 27, 2007 | 252.30 | 252.30 | 233.39 | 237.09 | 50,808 | -15.68(-6.20%) |
Apr 26, 2007 | 246.98 | 254.77 | 237.28 | 252.77 | 108,152 | +9.88(+4.07%) |
Apr 25, 2007 | 237.66 | 246.88 | 234.81 | 242.89 | 47,882 | +8.17(+3.48%) |
Apr 24, 2007 | 236.90 | 238.52 | 230.54 | 234.72 | 24,152 | -1.24(-0.52%) |
Apr 23, 2007 | 242.60 | 243.46 | 232.82 | 235.95 | 33,739 | -6.18(-2.55%) |
Apr 20, 2007 | 238.42 | 242.70 | 237.57 | 242.13 | 43,422 | +7.51(+3.20%) |
Apr 19, 2007 | 233.86 | 237.38 | 232.82 | 234.62 | 27,964 | -1.52(-0.64%) |
Apr 18, 2007 | 237.09 | 239.94 | 235.57 | 236.14 | 22,133 | -1.04(-0.44%) |
Apr 17, 2007 | 241.46 | 244.31 | 236.62 | 237.19 | 25,447 | -6.08(-2.50%) |
Apr 16, 2007 | 239.66 | 243.56 | 237.09 | 243.27 | 27,200 | +3.90(+1.63%) |
Apr 13, 2007 | 233.86 | 241.75 | 230.82 | 239.37 | 59,433 | +5.51(+2.36%) |
Apr 12, 2007 | 229.02 | 235.95 | 228.26 | 233.86 | 31,438 | +4.85(+2.12%) |
Apr 11, 2007 | 231.68 | 231.87 | 227.21 | 229.02 | 25,080 | -1.81(-0.78%) |
Apr 10, 2007 | 228.73 | 231.11 | 227.50 | 230.82 | 25,164 | +0.38(+0.16%) |
Apr 09, 2007 | 231.30 | 233.39 | 230.35 | 230.44 | 22,860 | -0.47(-0.21%) |
Apr 05, 2007 | 231.30 | 233.10 | 227.53 | 230.92 | 11,519 | +0.00(+0.00%) |
Apr 04, 2007 | 233.29 | 233.29 | 230.44 | 230.92 | 15,714 | -1.81(-0.78%) |
Apr 03, 2007 | 229.40 | 234.43 | 229.40 | 232.72 | 17,154 | +5.04(+2.21%) |
Apr 02, 2007 | 228.06 | 230.16 | 226.93 | 227.69 | 14,860 | +0.57(+0.25%) |
Mar 30, 2007 | 232.15 | 233.67 | 224.74 | 227.12 | 40,372 | -4.37(-1.89%) |
Mar 29, 2007 | 231.68 | 234.24 | 230.73 | 231.49 | 28,034 | +1.80(+0.79%) |
Mar 28, 2007 | 230.25 | 233.20 | 229.11 | 229.68 | 34,021 | -1.04(-0.45%) |
Mar 27, 2007 | 235.00 | 235.00 | 230.16 | 230.73 | 34,953 | -4.37(-1.86%) |
Mar 26, 2007 | 232.25 | 235.10 | 228.35 | 235.10 | 33,804 | +4.09(+1.77%) |
Mar 23, 2007 | 230.63 | 234.43 | 228.16 | 231.01 | 44,534 | +1.33(+0.58%) |
Mar 22, 2007 | 227.12 | 230.82 | 225.69 | 229.68 | 42,631 | +3.61(+1.60%) |
Mar 21, 2007 | 224.07 | 229.59 | 223.03 | 226.07 | 24,366 | +2.00(+0.89%) |
Mar 20, 2007 | 222.84 | 224.26 | 219.61 | 224.07 | 17,367 | +1.24(+0.55%) |
Mar 19, 2007 | 221.89 | 223.79 | 220.56 | 222.84 | 36,494 | +2.66(+1.21%) |
Mar 16, 2007 | 223.22 | 227.02 | 219.13 | 220.18 | 28,944 | -3.14(-1.40%) |
Mar 15, 2007 | 220.65 | 225.59 | 220.65 | 223.31 | 18,442 | +2.19(+0.99%) |
Mar 14, 2007 | 217.80 | 221.34 | 214.57 | 221.13 | 20,529 | +3.42(+1.57%) |
Mar 13, 2007 | 221.03 | 223.03 | 216.76 | 217.71 | 43,073 | -3.33(-1.50%) |
Mar 12, 2007 | 221.70 | 224.93 | 220.08 | 221.03 | 33,973 | -0.86(-0.39%) |
Mar 09, 2007 | 225.59 | 226.35 | 220.08 | 221.89 | 24,785 | -1.80(-0.81%) |
Mar 08, 2007 | 227.59 | 227.59 | 222.08 | 223.69 | 22,802 | -0.57(-0.25%) |
Mar 07, 2007 | 224.84 | 227.59 | 223.79 | 224.26 | 19,484 | -0.28(-0.13%) |
Mar 06, 2007 | 220.56 | 224.74 | 217.14 | 224.55 | 39,232 | +5.61(+2.56%) |
Mar 05, 2007 | 222.74 | 227.12 | 218.94 | 218.94 | 38,453 | -5.99(-2.66%) |
Mar 02, 2007 | 227.97 | 230.16 | 223.88 | 224.93 | 30,355 | -4.37(-1.91%) |
Mar 01, 2007 | 228.26 | 233.96 | 220.37 | 229.30 | 76,380 | -3.61(-1.55%) |
Feb 28, 2007 | 228.16 | 242.70 | 227.12 | 232.91 | 79,189 | +3.33(+1.45%) |
Feb 27, 2007 | 231.68 | 236.05 | 228.54 | 229.59 | 85,425 | -10.23(-4.27%) |
Feb 26, 2007 | 235.00 | 246.69 | 229.78 | 239.82 | 323,591 | +35.23(+17.22%) |
Feb 23, 2007 | 199.94 | 204.69 | 198.32 | 204.59 | 32,207 | +4.66(+2.33%) |
Feb 22, 2007 | 197.28 | 201.55 | 197.18 | 199.94 | 30,413 | +2.76(+1.40%) |
Feb 21, 2007 | 202.60 | 203.07 | 193.48 | 197.18 | 34,304 | -6.18(-3.04%) |
Feb 20, 2007 | 200.41 | 206.02 | 198.51 | 203.36 | 24,120 | +1.81(+0.90%) |
Feb 16, 2007 | 203.45 | 203.45 | 197.75 | 201.55 | 23,114 | -1.90(-0.93%) |
Feb 15, 2007 | 206.97 | 207.16 | 202.12 | 203.45 | 18,763 | -3.99(-1.92%) |
Feb 14, 2007 | 203.93 | 210.39 | 203.93 | 207.44 | 54,563 | +3.80(+1.87%) |
Feb 13, 2007 | 199.94 | 205.26 | 198.99 | 203.64 | 26,743 | +3.80(+1.90%) |
Feb 12, 2007 | 198.51 | 200.89 | 196.52 | 199.84 | 24,582 | +2.00(+1.01%) |
Feb 09, 2007 | 199.46 | 199.94 | 195.95 | 197.85 | 18,914 | -0.76(-0.38%) |
Feb 08, 2007 | 196.99 | 201.27 | 196.61 | 198.61 | 27,075 | +1.23(+0.63%) |
Feb 07, 2007 | 196.52 | 198.13 | 191.76 | 197.37 | 20,885 | +1.05(+0.53%) |
Feb 06, 2007 | 197.56 | 197.56 | 192.62 | 196.33 | 16,910 | -0.76(-0.39%) |
Feb 05, 2007 | 199.65 | 200.51 | 196.80 | 197.09 | 15,464 | -2.47(-1.24%) |
Feb 02, 2007 | 198.13 | 201.65 | 196.90 | 199.56 | 40,659 | +1.90(+0.96%) |