Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 104.45 | 104.92 | 103.38 | 104.40 | 2,727,018 | +0.12(+0.11%) |
Mar 29, 2007 | 104.73 | 104.73 | 103.72 | 104.28 | 1,383,005 | +0.10(+0.10%) |
Mar 28, 2007 | 104.48 | 104.64 | 103.78 | 104.18 | 1,905,313 | -0.70(-0.66%) |
Mar 27, 2007 | 105.18 | 105.18 | 104.59 | 104.88 | 1,171,410 | -0.31(-0.30%) |
Mar 26, 2007 | 105.44 | 105.49 | 103.41 | 105.19 | 1,666,996 | -0.66(-0.62%) |
Mar 23, 2007 | 105.73 | 106.10 | 105.64 | 105.86 | 2,351,946 | +0.15(+0.14%) |
Mar 22, 2007 | 105.88 | 105.98 | 105.39 | 105.71 | 1,799,243 | +0.00(+0.00%) |
Mar 21, 2007 | 104.11 | 105.97 | 103.90 | 105.71 | 1,789,721 | +1.70(+1.64%) |
Mar 20, 2007 | 103.38 | 104.03 | 103.27 | 104.01 | 939,091 | +0.57(+0.55%) |
Mar 19, 2007 | 102.77 | 103.46 | 102.67 | 103.44 | 1,499,846 | +1.25(+1.22%) |
Mar 16, 2007 | 102.69 | 103.00 | 101.97 | 102.19 | 1,399,229 | -0.31(-0.30%) |
Mar 15, 2007 | 102.20 | 102.88 | 102.08 | 102.50 | 1,001,670 | +0.08(+0.08%) |
Mar 14, 2007 | 101.79 | 102.42 | 100.51 | 102.42 | 2,971,913 | +0.78(+0.77%) |
Mar 13, 2007 | 103.66 | 103.44 | 101.44 | 101.64 | 2,632,809 | -2.02(-1.95%) |
Mar 12, 2007 | 103.07 | 103.86 | 103.01 | 103.66 | 1,552,336 | +0.23(+0.23%) |
Mar 09, 2007 | 103.89 | 104.36 | 102.94 | 103.42 | 1,935,989 | +0.00(+0.00%) |
Mar 08, 2007 | 103.38 | 103.73 | 102.97 | 103.42 | 1,867,003 | +0.92(+0.89%) |
Mar 07, 2007 | 102.60 | 103.21 | 102.44 | 102.50 | 2,180,987 | -0.20(-0.20%) |
Mar 06, 2007 | 102.00 | 102.95 | 101.76 | 102.71 | 1,963,120 | +1.77(+1.76%) |
Mar 05, 2007 | 101.36 | 102.50 | 100.91 | 100.93 | 2,338,730 | -1.07(-1.05%) |
Mar 02, 2007 | 102.94 | 103.35 | 101.95 | 102.00 | 9,095,334 | -1.27(-1.23%) |
Mar 01, 2007 | 102.32 | 103.79 | 101.51 | 103.27 | 3,943,746 | -0.37(-0.35%) |
Feb 28, 2007 | 103.32 | 104.34 | 102.81 | 103.64 | 3,951,600 | +1.02(+0.99%) |
Feb 27, 2007 | 105.77 | 105.77 | 102.29 | 102.62 | 4,824,568 | -4.08(-3.82%) |
Feb 26, 2007 | 107.26 | 107.26 | 106.41 | 106.70 | 1,660,847 | -0.14(-0.13%) |
Feb 23, 2007 | 107.15 | 107.15 | 106.59 | 106.84 | 1,980,435 | -0.34(-0.31%) |
Feb 22, 2007 | 107.34 | 107.66 | 106.35 | 107.17 | 2,399,536 | -0.10(-0.09%) |
Feb 21, 2007 | 107.04 | 107.35 | 106.85 | 107.27 | 1,341,695 | -0.12(-0.12%) |
Feb 20, 2007 | 106.99 | 107.48 | 106.60 | 107.39 | 1,200,041 | +0.20(+0.18%) |
Feb 16, 2007 | 106.90 | 107.20 | 106.79 | 107.20 | 880,330 | +0.04(+0.03%) |
Feb 15, 2007 | 106.35 | 107.28 | 106.35 | 107.16 | 1,252,258 | +0.18(+0.16%) |
Feb 14, 2007 | 106.45 | 107.22 | 106.38 | 106.98 | 1,138,901 | +0.70(+0.66%) |
Feb 13, 2007 | 105.66 | 106.28 | 105.62 | 106.28 | 953,750 | +0.81(+0.77%) |
Feb 12, 2007 | 105.83 | 105.84 | 105.23 | 105.47 | 566,797 | -0.33(-0.31%) |
Feb 09, 2007 | 106.65 | 106.81 | 105.39 | 105.80 | 3,060,636 | -0.73(-0.68%) |
Feb 08, 2007 | 106.41 | 106.65 | 106.09 | 106.53 | 1,087,426 | -0.19(-0.18%) |
Feb 07, 2007 | 106.68 | 106.82 | 106.34 | 106.72 | 989,672 | +0.26(+0.25%) |
Feb 06, 2007 | 106.57 | 106.58 | 106.08 | 106.46 | 1,203,858 | -0.12(-0.11%) |
Feb 05, 2007 | 106.39 | 106.57 | 106.09 | 106.57 | 2,148,403 | +0.17(+0.16%) |
Feb 02, 2007 | 106.32 | 106.51 | 106.14 | 106.41 | 1,149,868 | +0.12(+0.11%) |
Feb 01, 2007 | 105.99 | 106.33 | 105.78 | 106.29 | 1,978,390 | +0.65(+0.61%) |
Jan 31, 2007 | 104.84 | 105.93 | 104.67 | 105.64 | 1,516,616 | +0.70(+0.66%) |
Jan 30, 2007 | 104.67 | 104.96 | 104.45 | 104.95 | 1,944,579 | +0.52(+0.50%) |
Jan 29, 2007 | 104.53 | 104.82 | 104.20 | 104.42 | 1,221,582 | -0.07(-0.07%) |
Jan 26, 2007 | 104.81 | 104.89 | 104.08 | 104.50 | 1,984,525 | -0.13(-0.13%) |
Jan 25, 2007 | 105.72 | 105.79 | 104.45 | 104.63 | 1,843,825 | -1.15(-1.09%) |
Jan 24, 2007 | 105.05 | 105.78 | 105.03 | 105.78 | 1,324,516 | +0.75(+0.71%) |
Jan 23, 2007 | 104.61 | 105.14 | 104.42 | 105.03 | 2,112,682 | +0.36(+0.34%) |
Jan 22, 2007 | 105.22 | 105.22 | 104.32 | 104.67 | 756,672 | -0.37(-0.36%) |
Jan 19, 2007 | 104.78 | 105.16 | 104.72 | 105.05 | 1,412,590 | +0.27(+0.26%) |
Jan 18, 2007 | 105.14 | 105.29 | 104.59 | 104.78 | 1,693,309 | -0.31(-0.30%) |
Jan 17, 2007 | 105.00 | 105.43 | 104.91 | 105.09 | 1,987,116 | +0.00(+0.00%) |
Jan 16, 2007 | 105.22 | 105.32 | 104.91 | 105.09 | 1,108,967 | -0.21(-0.20%) |
Jan 12, 2007 | 104.51 | 105.31 | 104.49 | 105.31 | 864,378 | +0.79(+0.75%) |
Jan 11, 2007 | 104.06 | 104.82 | 103.99 | 104.52 | 945,771 | +0.54(+0.52%) |
Jan 10, 2007 | 103.28 | 104.01 | 103.12 | 103.98 | 2,370,633 | +0.28(+0.27%) |
Jan 09, 2007 | 103.90 | 103.98 | 103.18 | 103.70 | 1,348,375 | -0.09(-0.08%) |
Jan 08, 2007 | 103.47 | 103.90 | 103.09 | 103.79 | 875,694 | +0.43(+0.42%) |
Jan 05, 2007 | 103.86 | 103.86 | 103.17 | 103.35 | 2,765,875 | -0.80(-0.77%) |
Jan 04, 2007 | 103.92 | 104.39 | 103.38 | 104.15 | 5,506,118 | +0.28(+0.27%) |