Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 141.90 | 145.96 | 141.01 | 144.82 | 56,237 | +4.34(+3.09%) |
Feb 27, 2007 | 150.48 | 150.48 | 140.48 | 140.48 | 70,085 | -10.88(-7.19%) |
Feb 26, 2007 | 154.83 | 154.84 | 150.94 | 151.37 | 27,129 | -4.16(-2.67%) |
Feb 23, 2007 | 157.25 | 157.47 | 154.28 | 155.52 | 19,782 | -1.73(-1.10%) |
Feb 22, 2007 | 158.00 | 159.06 | 156.58 | 157.25 | 12,434 | -2.34(-1.46%) |
Feb 21, 2007 | 159.59 | 160.03 | 158.70 | 159.59 | 9,325 | -0.57(-0.35%) |
Feb 20, 2007 | 157.91 | 160.16 | 157.11 | 160.16 | 12,999 | +2.25(+1.42%) |
Feb 16, 2007 | 158.35 | 158.35 | 156.05 | 157.91 | 15,825 | -1.06(-0.67%) |
Feb 15, 2007 | 159.77 | 160.74 | 158.53 | 158.97 | 13,282 | -0.27(-0.17%) |
Feb 14, 2007 | 160.84 | 161.53 | 157.65 | 159.24 | 25,434 | -1.61(-1.00%) |
Feb 13, 2007 | 158.88 | 161.00 | 156.67 | 160.84 | 26,281 | +1.78(+1.12%) |
Feb 12, 2007 | 165.07 | 165.08 | 157.64 | 159.06 | 48,042 | -5.49(-3.33%) |
Feb 09, 2007 | 164.67 | 166.67 | 161.81 | 164.54 | 50,302 | -0.80(-0.48%) |
Feb 08, 2007 | 162.19 | 165.69 | 161.74 | 165.34 | 26,847 | +3.23(+2.00%) |
Feb 07, 2007 | 157.64 | 162.95 | 157.38 | 162.10 | 49,455 | +4.99(+3.18%) |
Feb 06, 2007 | 156.76 | 158.53 | 156.67 | 157.11 | 21,195 | +0.82(+0.52%) |
Feb 05, 2007 | 157.11 | 158.54 | 155.29 | 156.29 | 24,021 | -0.26(-0.16%) |
Feb 02, 2007 | 155.70 | 157.29 | 155.60 | 156.55 | 14,977 | +2.10(+1.36%) |
Feb 01, 2007 | 152.56 | 155.52 | 152.56 | 154.46 | 26,281 | +1.29(+0.84%) |
Jan 31, 2007 | 151.93 | 153.34 | 151.93 | 153.17 | 12,151 | +1.24(+0.81%) |
Jan 30, 2007 | 147.91 | 151.98 | 147.74 | 151.93 | 30,803 | +4.66(+3.17%) |
Jan 29, 2007 | 146.82 | 147.27 | 146.38 | 147.27 | 4,239 | +0.44(+0.30%) |
Jan 26, 2007 | 145.70 | 146.96 | 145.57 | 146.82 | 7,912 | +1.12(+0.77%) |
Jan 25, 2007 | 145.94 | 146.59 | 145.15 | 145.70 | 13,564 | -0.75(-0.51%) |
Jan 24, 2007 | 146.19 | 146.59 | 145.24 | 146.45 | 6,782 | -0.04(-0.03%) |
Jan 23, 2007 | 145.76 | 146.90 | 144.34 | 146.49 | 16,673 | +0.15(+0.10%) |
Jan 22, 2007 | 146.20 | 146.67 | 145.26 | 146.34 | 11,869 | -0.39(-0.27%) |
Jan 19, 2007 | 144.73 | 146.73 | 144.73 | 146.73 | 14,412 | +1.44(+0.99%) |
Jan 18, 2007 | 146.68 | 146.68 | 144.82 | 145.29 | 24,303 | -0.81(-0.55%) |
Jan 17, 2007 | 143.27 | 146.59 | 143.27 | 146.09 | 29,673 | +2.86(+2.00%) |
Jan 16, 2007 | 144.15 | 144.90 | 143.05 | 143.23 | 22,608 | -0.92(-0.64%) |
Jan 12, 2007 | 146.14 | 146.14 | 144.15 | 144.15 | 20,912 | -2.34(-1.60%) |
Jan 11, 2007 | 145.87 | 147.29 | 145.61 | 146.49 | 18,651 | +0.27(+0.18%) |
Jan 10, 2007 | 144.79 | 146.23 | 143.38 | 146.23 | 40,977 | +0.73(+0.50%) |
Jan 09, 2007 | 148.08 | 148.08 | 142.37 | 145.50 | 37,303 | -2.05(-1.39%) |
Jan 08, 2007 | 150.03 | 150.03 | 142.51 | 147.55 | 31,651 | -1.96(-1.31%) |
Jan 05, 2007 | 150.57 | 159.18 | 148.88 | 149.50 | 32,781 | -1.50(-1.00%) |
Jan 04, 2007 | 149.86 | 151.45 | 148.97 | 151.01 | 44,650 | +1.50(+1.01%) |
Jan 03, 2007 | 147.97 | 149.50 | 147.29 | 149.50 | 46,346 | +1.01(+0.68%) |
Dec 29, 2006 | 149.22 | 149.50 | 147.81 | 148.50 | 23,455 | -0.37(-0.25%) |
Dec 28, 2006 | 150.21 | 150.38 | 148.80 | 148.87 | 23,455 | -1.70(-1.13%) |
Dec 27, 2006 | 151.27 | 151.98 | 150.57 | 150.57 | 17,521 | -0.18(-0.12%) |
Dec 26, 2006 | 149.68 | 151.27 | 149.33 | 150.74 | 16,956 | +0.94(+0.63%) |
Dec 22, 2006 | 148.62 | 150.39 | 148.18 | 149.81 | 33,629 | +1.47(+0.99%) |
Dec 21, 2006 | 150.92 | 151.45 | 148.14 | 148.34 | 32,216 | -2.94(-1.94%) |
Dec 20, 2006 | 151.06 | 151.80 | 150.07 | 151.27 | 27,694 | +0.88(+0.59%) |
Dec 19, 2006 | 154.99 | 154.99 | 150.18 | 150.39 | 48,889 | -4.60(-2.97%) |
Dec 18, 2006 | 157.11 | 157.82 | 154.87 | 154.99 | 41,542 | -2.41(-1.53%) |
Dec 15, 2006 | 157.47 | 159.20 | 157.40 | 157.40 | 70,650 | +0.13(+0.08%) |
Dec 14, 2006 | 154.81 | 157.47 | 154.81 | 157.27 | 43,520 | +2.78(+1.80%) |
Dec 13, 2006 | 152.51 | 155.70 | 152.51 | 154.49 | 81,671 | +2.52(+1.66%) |
Dec 12, 2006 | 153.22 | 153.22 | 151.80 | 151.97 | 14,695 | -0.91(-0.59%) |
Dec 11, 2006 | 151.89 | 153.66 | 151.89 | 152.88 | 17,238 | +0.45(+0.30%) |
Dec 08, 2006 | 152.42 | 152.87 | 151.01 | 152.42 | 25,434 | +0.44(+0.29%) |
Dec 07, 2006 | 151.63 | 153.21 | 150.39 | 151.98 | 40,694 | +0.71(+0.47%) |
Dec 06, 2006 | 148.99 | 151.96 | 148.44 | 151.27 | 53,411 | +1.59(+1.06%) |
Dec 05, 2006 | 148.27 | 149.68 | 147.19 | 149.68 | 52,281 | +1.49(+1.00%) |
Dec 04, 2006 | 144.16 | 148.61 | 143.68 | 148.19 | 49,455 | +4.03(+2.80%) |