Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 287.63 | 297.55 | 273.87 | 293.70 | 8,453 | +5.45(+1.89%) |
Feb 27, 2007 | 300.65 | 311.68 | 267.17 | 288.25 | 27,996 | -14.26(-4.71%) |
Feb 26, 2007 | 306.60 | 308.09 | 297.80 | 302.51 | 2,774 | -4.21(-1.37%) |
Feb 23, 2007 | 309.57 | 311.81 | 305.36 | 306.72 | 3,669 | -2.85(-0.92%) |
Feb 22, 2007 | 305.98 | 309.95 | 303.87 | 309.57 | 3,532 | +3.47(+1.13%) |
Feb 21, 2007 | 306.72 | 311.56 | 305.11 | 306.10 | 40,894 | -1.24(-0.40%) |
Feb 20, 2007 | 300.65 | 308.95 | 297.55 | 307.34 | 2,823 | +7.93(+2.65%) |
Feb 16, 2007 | 299.90 | 301.76 | 296.43 | 299.41 | 3,718 | +1.24(+0.42%) |
Feb 15, 2007 | 297.42 | 301.14 | 295.81 | 298.17 | 3,097 | +1.49(+0.50%) |
Feb 14, 2007 | 295.81 | 298.17 | 294.70 | 296.68 | 6,380 | +1.61(+0.55%) |
Feb 13, 2007 | 292.46 | 298.17 | 291.47 | 295.07 | 2,331 | +2.60(+0.89%) |
Feb 12, 2007 | 293.83 | 294.08 | 287.63 | 292.46 | 1,492 | +0.00(+0.00%) |
Feb 09, 2007 | 295.07 | 297.42 | 291.47 | 292.46 | 2,968 | -2.23(-0.76%) |
Feb 08, 2007 | 298.54 | 300.52 | 290.23 | 294.70 | 4,920 | +0.50(+0.17%) |
Feb 07, 2007 | 295.69 | 301.64 | 288.25 | 294.20 | 7,477 | -1.86(-0.63%) |
Feb 06, 2007 | 295.94 | 297.92 | 291.97 | 296.06 | 7,259 | +0.62(+0.21%) |
Feb 05, 2007 | 295.56 | 298.66 | 291.35 | 295.44 | 7,073 | -0.12(-0.04%) |
Feb 02, 2007 | 293.21 | 298.29 | 292.59 | 295.56 | 8,033 | +2.98(+1.02%) |
Feb 01, 2007 | 299.78 | 300.65 | 290.00 | 292.59 | 4,097 | -6.82(-2.28%) |
Jan 31, 2007 | 300.03 | 301.27 | 298.29 | 299.41 | 4,226 | -1.24(-0.41%) |
Jan 30, 2007 | 300.90 | 304.49 | 299.41 | 300.65 | 4,105 | +0.37(+0.12%) |
Jan 29, 2007 | 296.93 | 305.24 | 296.93 | 300.28 | 3,484 | +5.21(+1.76%) |
Jan 26, 2007 | 300.65 | 303.25 | 286.27 | 295.07 | 11,590 | -5.45(-1.82%) |
Jan 25, 2007 | 307.47 | 307.47 | 298.17 | 300.52 | 5,831 | -12.27(-3.92%) |
Jan 24, 2007 | 310.69 | 316.76 | 309.95 | 312.80 | 7,815 | +2.73(+0.88%) |
Jan 23, 2007 | 307.09 | 313.42 | 305.86 | 310.07 | 3,920 | +3.47(+1.13%) |
Jan 22, 2007 | 304.99 | 308.58 | 304.37 | 306.60 | 2,452 | +0.99(+0.32%) |
Jan 19, 2007 | 307.96 | 308.09 | 303.75 | 305.61 | 1,476 | -2.35(-0.76%) |
Jan 18, 2007 | 308.33 | 308.50 | 304.49 | 307.96 | 1,492 | +0.25(+0.08%) |
Jan 17, 2007 | 301.64 | 308.33 | 300.65 | 307.71 | 4,904 | +6.20(+2.06%) |
Jan 16, 2007 | 297.55 | 303.75 | 297.55 | 301.51 | 4,460 | +2.60(+0.87%) |
Jan 12, 2007 | 296.68 | 300.65 | 295.94 | 298.91 | 4,807 | +3.47(+1.18%) |
Jan 11, 2007 | 294.45 | 297.42 | 293.83 | 295.44 | 7,581 | +1.61(+0.55%) |
Jan 10, 2007 | 296.31 | 297.55 | 292.96 | 293.83 | 4,137 | -2.48(-0.84%) |
Jan 09, 2007 | 296.93 | 297.55 | 295.69 | 296.31 | 3,323 | +0.12(+0.04%) |
Jan 08, 2007 | 292.96 | 299.04 | 291.97 | 296.18 | 3,871 | +3.22(+1.10%) |
Jan 05, 2007 | 295.69 | 298.79 | 291.23 | 292.96 | 2,347 | -3.35(-1.13%) |
Jan 04, 2007 | 295.07 | 296.68 | 293.83 | 296.31 | 3,476 | +1.24(+0.42%) |
Jan 03, 2007 | 294.45 | 298.85 | 291.97 | 295.07 | 6,420 | -1.61(-0.54%) |
Dec 29, 2006 | 295.94 | 297.55 | 295.69 | 296.68 | 1,322 | +0.25(+0.08%) |
Dec 28, 2006 | 296.93 | 297.55 | 295.19 | 296.43 | 1,500 | +0.37(+0.13%) |
Dec 27, 2006 | 293.83 | 298.04 | 291.60 | 296.06 | 4,783 | +2.85(+0.97%) |
Dec 26, 2006 | 295.69 | 295.69 | 292.34 | 293.21 | 645 | -1.86(-0.63%) |
Dec 22, 2006 | 294.94 | 298.79 | 293.83 | 295.07 | 3,024 | +0.62(+0.21%) |
Dec 21, 2006 | 293.83 | 298.79 | 293.83 | 294.45 | 7,162 | +0.00(+0.00%) |
Dec 20, 2006 | 295.32 | 296.43 | 293.83 | 294.45 | 1,500 | -0.62(-0.21%) |
Dec 19, 2006 | 293.83 | 298.04 | 293.21 | 295.07 | 2,935 | +1.86(+0.63%) |
Dec 18, 2006 | 297.55 | 297.92 | 288.25 | 293.21 | 3,266 | -4.21(-1.42%) |
Dec 15, 2006 | 297.55 | 298.17 | 294.82 | 297.42 | 2,129 | +0.25(+0.08%) |
Dec 14, 2006 | 296.80 | 297.55 | 294.20 | 297.18 | 8,017 | +0.87(+0.29%) |
Dec 13, 2006 | 293.21 | 297.55 | 292.46 | 296.31 | 7,678 | +1.86(+0.63%) |
Dec 12, 2006 | 290.73 | 294.45 | 288.87 | 294.45 | 10,356 | +3.10(+1.06%) |
Dec 11, 2006 | 288.25 | 291.35 | 282.67 | 291.35 | 9,001 | +3.72(+1.29%) |
Dec 08, 2006 | 278.95 | 289.49 | 278.95 | 287.63 | 5,267 | +7.69(+2.75%) |
Dec 07, 2006 | 278.08 | 281.43 | 273.87 | 279.94 | 5,267 | +2.48(+0.89%) |
Dec 06, 2006 | 277.96 | 278.33 | 274.61 | 277.46 | 4,484 | -0.50(-0.18%) |
Dec 05, 2006 | 276.10 | 278.83 | 275.98 | 277.96 | 3,307 | +1.86(+0.67%) |
Dec 04, 2006 | 277.71 | 278.95 | 275.98 | 276.10 | 9,896 | -1.61(-0.58%) |