Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 428.08 | 433.60 | 426.00 | 426.80 | 708,712 | -2.16(-0.50%) |
Mar 29, 2007 | 421.12 | 431.84 | 419.20 | 428.96 | 852,187 | +12.96(+3.12%) |
Mar 28, 2007 | 415.92 | 422.08 | 414.00 | 416.00 | 765,212 | +6.40(+1.56%) |
Mar 27, 2007 | 406.00 | 410.16 | 405.04 | 409.60 | 336,500 | +0.24(+0.06%) |
Mar 26, 2007 | 410.48 | 411.60 | 405.60 | 409.36 | 361,137 | +4.80(+1.19%) |
Mar 23, 2007 | 403.92 | 407.12 | 402.00 | 404.56 | 283,275 | +3.12(+0.78%) |
Mar 22, 2007 | 393.60 | 401.60 | 393.60 | 401.44 | 313,987 | +11.04(+2.83%) |
Mar 21, 2007 | 388.00 | 390.56 | 384.80 | 390.40 | 319,187 | +2.72(+0.70%) |
Mar 20, 2007 | 388.80 | 391.28 | 384.56 | 387.68 | 240,612 | -1.92(-0.49%) |
Mar 19, 2007 | 388.00 | 392.00 | 385.63 | 389.60 | 235,887 | +2.24(+0.58%) |
Mar 16, 2007 | 391.84 | 396.16 | 382.24 | 387.36 | 288,625 | -2.00(-0.51%) |
Mar 15, 2007 | 394.56 | 395.28 | 388.08 | 389.36 | 172,275 | -3.76(-0.96%) |
Mar 14, 2007 | 392.16 | 394.59 | 388.88 | 393.12 | 246,862 | +1.60(+0.41%) |
Mar 13, 2007 | 394.80 | 401.20 | 389.36 | 391.52 | 369,612 | -3.28(-0.83%) |
Mar 12, 2007 | 397.20 | 398.88 | 392.00 | 394.80 | 416,625 | -6.08(-1.52%) |
Mar 09, 2007 | 409.60 | 409.92 | 400.56 | 400.88 | 229,550 | -9.44(-2.30%) |
Mar 08, 2007 | 412.48 | 412.72 | 407.12 | 410.32 | 202,187 | +0.00(+0.00%) |
Mar 07, 2007 | 404.00 | 411.92 | 403.20 | 410.32 | 418,037 | +7.76(+1.93%) |
Mar 06, 2007 | 402.00 | 402.88 | 397.84 | 402.56 | 191,662 | +5.60(+1.41%) |
Mar 05, 2007 | 400.24 | 402.88 | 395.04 | 396.96 | 460,600 | -11.12(-2.72%) |
Mar 02, 2007 | 412.00 | 413.11 | 406.80 | 408.08 | 325,625 | -1.84(-0.45%) |
Mar 01, 2007 | 407.92 | 413.44 | 402.88 | 409.92 | 342,962 | +0.48(+0.12%) |
Feb 28, 2007 | 405.12 | 411.20 | 399.60 | 409.44 | 414,150 | +9.84(+2.46%) |
Feb 27, 2007 | 400.88 | 412.30 | 399.60 | 399.60 | 635,475 | -7.60(-1.87%) |
Feb 26, 2007 | 406.48 | 409.20 | 402.16 | 407.20 | 318,745 | +3.52(+0.87%) |
Feb 23, 2007 | 406.80 | 409.44 | 401.04 | 403.68 | 477,800 | +1.04(+0.26%) |
Feb 22, 2007 | 398.00 | 405.60 | 395.68 | 402.64 | 430,487 | +3.76(+0.94%) |
Feb 21, 2007 | 390.32 | 401.36 | 385.92 | 398.88 | 530,675 | +9.92(+2.55%) |
Feb 20, 2007 | 386.08 | 393.92 | 382.72 | 388.96 | 336,187 | -5.84(-1.48%) |
Feb 16, 2007 | 389.28 | 396.40 | 388.32 | 394.80 | 365,975 | +8.00(+2.07%) |
Feb 15, 2007 | 387.60 | 388.64 | 378.40 | 386.80 | 436,050 | -0.80(-0.21%) |
Feb 14, 2007 | 393.20 | 396.40 | 384.64 | 387.60 | 604,387 | -7.28(-1.84%) |
Feb 13, 2007 | 389.44 | 399.12 | 388.72 | 394.88 | 333,737 | +7.92(+2.05%) |
Feb 12, 2007 | 394.64 | 396.40 | 384.96 | 386.96 | 581,175 | -12.96(-3.24%) |
Feb 09, 2007 | 400.40 | 405.92 | 397.68 | 399.92 | 743,300 | +1.92(+0.48%) |
Feb 08, 2007 | 387.92 | 400.16 | 385.04 | 398.00 | 649,800 | +12.00(+3.11%) |
Feb 07, 2007 | 396.16 | 398.40 | 382.72 | 386.00 | 642,200 | -7.68(-1.95%) |
Feb 06, 2007 | 397.20 | 398.32 | 390.48 | 393.68 | 604,425 | +0.88(+0.22%) |
Feb 05, 2007 | 396.96 | 399.60 | 390.32 | 392.80 | 715,487 | -1.92(-0.49%) |
Feb 02, 2007 | 385.76 | 394.72 | 380.80 | 394.72 | 586,162 | +12.00(+3.14%) |
Feb 01, 2007 | 386.00 | 392.00 | 381.12 | 382.72 | 659,712 | -3.20(-0.83%) |
Jan 31, 2007 | 377.28 | 387.60 | 372.00 | 385.92 | 738,750 | +7.04(+1.86%) |
Jan 30, 2007 | 361.92 | 380.00 | 361.92 | 378.88 | 713,312 | +19.12(+5.31%) |
Jan 29, 2007 | 367.44 | 369.44 | 359.20 | 359.76 | 391,212 | -10.48(-2.83%) |
Jan 26, 2007 | 364.80 | 371.20 | 364.32 | 370.24 | 568,800 | +8.08(+2.23%) |
Jan 25, 2007 | 369.52 | 371.84 | 360.80 | 362.16 | 474,100 | -6.64(-1.80%) |
Jan 24, 2007 | 363.76 | 369.44 | 357.68 | 368.80 | 671,200 | +3.60(+0.99%) |
Jan 23, 2007 | 354.88 | 366.64 | 353.68 | 365.20 | 966,150 | +14.48(+4.13%) |
Jan 22, 2007 | 358.56 | 364.08 | 347.52 | 350.72 | 1,325,662 | -4.72(-1.33%) |
Jan 19, 2007 | 347.52 | 356.00 | 347.04 | 355.44 | 751,750 | +9.60(+2.78%) |
Jan 18, 2007 | 354.32 | 356.80 | 340.48 | 345.84 | 1,687,750 | -7.92(-2.24%) |
Jan 17, 2007 | 343.92 | 354.80 | 341.60 | 353.76 | 1,416,750 | +6.56(+1.89%) |
Jan 16, 2007 | 353.28 | 355.20 | 343.28 | 347.20 | 1,148,112 | -9.84(-2.76%) |
Jan 12, 2007 | 354.24 | 360.00 | 348.08 | 357.04 | 1,310,400 | +2.32(+0.65%) |
Jan 11, 2007 | 362.00 | 369.12 | 352.08 | 354.72 | 1,125,575 | -7.52(-2.08%) |
Jan 10, 2007 | 373.12 | 374.00 | 362.24 | 362.24 | 788,812 | -16.16(-4.27%) |
Jan 09, 2007 | 370.16 | 380.00 | 369.44 | 378.40 | 502,462 | -1.52(-0.40%) |
Jan 08, 2007 | 389.76 | 392.40 | 376.00 | 379.92 | 493,650 | -2.72(-0.71%) |
Jan 05, 2007 | 379.20 | 383.44 | 375.12 | 382.64 | 454,087 | +3.84(+1.01%) |
Jan 04, 2007 | 388.32 | 391.20 | 377.76 | 378.80 | 557,525 | -16.40(-4.15%) |