Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 109.87 | 109.98 | 108.86 | 108.91 | 1,802,875 | -1.01(-0.92%) |
Apr 27, 2007 | 109.47 | 109.98 | 109.34 | 109.92 | 1,545,064 | -0.01(-0.01%) |
Apr 26, 2007 | 109.88 | 110.04 | 109.53 | 109.93 | 897,721 | +0.12(+0.11%) |
Apr 25, 2007 | 109.29 | 109.93 | 108.83 | 109.81 | 1,512,164 | +0.96(+0.88%) |
Apr 24, 2007 | 108.88 | 108.99 | 108.22 | 108.85 | 1,311,973 | +0.10(+0.09%) |
Apr 23, 2007 | 108.99 | 109.24 | 108.70 | 108.75 | 1,384,296 | -0.38(-0.35%) |
Apr 20, 2007 | 108.88 | 109.14 | 108.51 | 109.13 | 2,406,026 | +0.95(+0.88%) |
Apr 19, 2007 | 107.63 | 108.27 | 107.45 | 108.17 | 1,306,321 | -0.09(-0.08%) |
Apr 18, 2007 | 107.76 | 108.44 | 107.68 | 108.26 | 1,292,142 | +0.24(+0.22%) |
Apr 17, 2007 | 107.82 | 108.27 | 107.74 | 108.02 | 935,137 | +0.25(+0.23%) |
Apr 16, 2007 | 107.16 | 107.86 | 107.14 | 107.77 | 1,339,256 | +1.06(+1.00%) |
Apr 13, 2007 | 106.46 | 106.71 | 106.05 | 106.71 | 1,532,295 | +0.35(+0.33%) |
Apr 12, 2007 | 105.69 | 106.37 | 105.31 | 106.35 | 883,465 | +0.62(+0.59%) |
Apr 11, 2007 | 106.39 | 106.41 | 105.46 | 105.73 | 1,526,023 | -0.54(-0.50%) |
Apr 10, 2007 | 106.01 | 106.40 | 106.00 | 106.27 | 693,684 | +0.12(+0.11%) |
Apr 09, 2007 | 106.24 | 106.36 | 105.97 | 106.15 | 953,679 | +0.13(+0.12%) |
Apr 05, 2007 | 105.55 | 106.11 | 105.50 | 106.02 | 826,749 | +0.40(+0.37%) |
Apr 04, 2007 | 105.55 | 105.74 | 105.35 | 105.62 | 918,913 | +0.03(+0.03%) |
Apr 03, 2007 | 105.05 | 105.77 | 105.00 | 105.59 | 1,031,748 | +1.14(+1.10%) |
Apr 02, 2007 | 104.48 | 104.66 | 103.95 | 104.45 | 1,658,543 | +0.04(+0.04%) |
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%) |