Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 143.20 | 143.20 | 140.75 | 143.20 | 2,766 | +1.95(+1.38%) |
Apr 27, 2007 | 139.75 | 141.25 | 141.25 | 141.25 | 845 | +1.50(+1.07%) |
Apr 26, 2007 | 139.75 | 140.00 | 137.75 | 139.75 | 1,166 | +3.50(+2.57%) |
Apr 25, 2007 | 138.75 | 137.00 | 136.00 | 136.25 | 1,451 | -2.50(-1.80%) |
Apr 24, 2007 | 138.75 | 140.50 | 113.00 | 138.75 | 78,190 | -2.50(-1.77%) |
Apr 23, 2007 | 141.25 | 141.25 | 139.50 | 141.25 | 3,080 | +1.00(+0.71%) |
Apr 20, 2007 | 140.25 | 142.25 | 140.25 | 140.25 | 1,368 | +1.00(+0.72%) |
Apr 19, 2007 | 140.00 | 139.50 | 139.25 | 139.25 | 10,379 | -0.75(-0.54%) |
Apr 18, 2007 | 140.00 | 140.00 | 140.00 | 140.00 | 1,865 | +1.25(+0.90%) |
Apr 17, 2007 | 138.75 | 138.75 | 136.75 | 138.75 | 1,511 | -1.50(-1.07%) |
Apr 16, 2007 | 140.25 | 140.25 | 138.30 | 140.25 | 1,350 | -0.45(-0.32%) |
Apr 13, 2007 | 140.70 | 140.75 | 140.00 | 140.70 | 810 | -2.15(-1.51%) |
Apr 12, 2007 | 142.85 | 144.90 | 142.85 | 142.85 | 2,299 | -4.15(-2.82%) |
Apr 11, 2007 | 147.00 | 147.00 | 147.00 | 147.00 | 230 | -2.25(-1.51%) |
Apr 10, 2007 | 149.25 | 149.25 | 149.10 | 149.25 | 450 | -1.00(-0.67%) |
Apr 09, 2007 | 150.25 | 150.25 | 150.00 | 150.25 | 635 | +1.50(+1.01%) |
Apr 05, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 148.75 | 150.75 | 148.75 | 148.75 | 945 | -0.75(-0.50%) |
Apr 03, 2007 | 149.50 | 149.50 | 149.25 | 149.50 | 200 | +3.25(+2.22%) |
Apr 02, 2007 | 146.25 | 147.50 | 145.75 | 146.25 | 912 | -2.00(-1.35%) |
Mar 30, 2007 | 148.25 | 149.25 | 148.25 | 148.25 | 54,025 | -1.00(-0.67%) |
Mar 29, 2007 | 149.25 | 149.25 | 149.00 | 149.25 | 988 | +1.25(+0.84%) |
Mar 28, 2007 | 148.00 | 148.50 | 148.00 | 148.00 | 2,023 | -2.75(-1.82%) |
Mar 27, 2007 | 150.75 | 150.75 | 150.50 | 150.75 | 570 | -3.35(-2.17%) |
Mar 26, 2007 | 154.10 | 154.10 | 154.10 | 154.10 | 147 | -0.65(-0.42%) |
Mar 23, 2007 | 154.75 | 155.00 | 154.75 | 154.75 | 436 | +0.00(+0.00%) |
Mar 22, 2007 | 154.75 | 154.75 | 154.75 | 154.75 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 154.75 | 154.75 | 151.50 | 154.75 | 2,321 | +2.50(+1.64%) |
Mar 20, 2007 | 152.25 | 152.25 | 152.25 | 152.25 | 275 | +3.00(+2.01%) |
Mar 19, 2007 | 149.25 | 149.25 | 148.75 | 149.25 | 843 | +2.00(+1.36%) |
Mar 16, 2007 | 147.25 | 147.25 | 145.00 | 147.25 | 420 | -2.70(-1.80%) |
Mar 15, 2007 | 149.95 | 149.95 | 147.25 | 149.95 | 1,903 | +1.20(+0.81%) |
Mar 14, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 104 | -2.50(-1.65%) |
Mar 13, 2007 | 150.50 | 152.35 | 151.25 | 151.25 | 453 | +0.75(+0.50%) |
Mar 12, 2007 | 150.50 | 150.50 | 150.50 | 150.50 | 221 | +0.50(+0.33%) |
Mar 09, 2007 | 150.00 | 150.15 | 149.00 | 150.00 | 1,392 | -0.50(-0.33%) |
Mar 08, 2007 | 150.50 | 151.00 | 150.50 | 150.50 | 200 | -3.50(-2.27%) |
Mar 07, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 154.00 | 154.25 | 151.70 | 154.00 | 25,238 | +6.00(+4.05%) |
Mar 05, 2007 | 148.00 | 150.00 | 148.00 | 148.00 | 34,700 | -7.75(-4.98%) |
Mar 02, 2007 | 154.75 | 155.75 | 154.00 | 155.75 | 363 | +1.00(+0.65%) |
Mar 01, 2007 | 154.75 | 157.00 | 153.00 | 154.75 | 16,337 | -1.75(-1.12%) |
Feb 28, 2007 | 156.50 | 156.75 | 154.25 | 156.50 | 847 | +1.50(+0.97%) |
Feb 27, 2007 | 155.00 | 159.75 | 155.00 | 155.00 | 1,453 | -0.50(-0.32%) |
Feb 26, 2007 | 155.50 | 158.00 | 155.00 | 155.50 | 25,772 | -6.15(-3.80%) |
Feb 23, 2007 | 161.65 | 161.65 | 161.65 | 161.65 | 215 | -0.10(-0.06%) |
Feb 22, 2007 | 161.75 | 161.75 | 161.25 | 161.75 | 1,818 | +3.25(+2.05%) |
Feb 21, 2007 | 158.50 | 160.25 | 158.50 | 158.50 | 823 | -3.75(-2.31%) |
Feb 20, 2007 | 162.25 | 162.25 | 161.75 | 162.25 | 505 | -1.00(-0.61%) |
Feb 16, 2007 | 163.25 | 163.25 | 161.00 | 163.25 | 1,274 | -0.25(-0.15%) |
Feb 15, 2007 | 163.50 | 163.50 | 160.50 | 163.50 | 760 | +4.50(+2.83%) |
Feb 14, 2007 | 159.00 | 159.00 | 158.75 | 159.00 | 411 | +2.00(+1.27%) |
Feb 13, 2007 | 157.00 | 157.00 | 157.00 | 157.00 | 1,753 | +3.00(+1.95%) |
Feb 12, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 673 | +2.25(+1.48%) |
Feb 08, 2007 | 151.75 | 151.75 | 150.00 | 151.75 | 1,584 | -1.00(-0.65%) |
Feb 07, 2007 | 152.75 | 152.75 | 152.50 | 152.75 | 410 | -1.25(-0.81%) |
Feb 06, 2007 | 154.00 | 154.00 | 151.50 | 154.00 | 1,631 | +1.00(+0.65%) |
Feb 05, 2007 | 153.00 | 153.00 | 153.00 | 153.00 | 145 | +0.25(+0.16%) |
Feb 02, 2007 | 152.75 | 154.75 | 152.75 | 152.75 | 1,871 | -2.75(-1.77%) |