Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 127.32 | 128.84 | 126.00 | 126.39 | 115,553 | -1.06(-0.83%) |
Mar 29, 2007 | 127.72 | 127.97 | 126.09 | 127.45 | 121,540 | +0.47(+0.37%) |
Mar 28, 2007 | 127.50 | 128.32 | 126.11 | 126.98 | 151,325 | -1.28(-1.00%) |
Mar 27, 2007 | 128.24 | 128.52 | 127.21 | 128.26 | 139,046 | -0.64(-0.50%) |
Mar 26, 2007 | 128.59 | 129.42 | 127.64 | 128.90 | 143,309 | +0.12(+0.09%) |
Mar 23, 2007 | 128.45 | 130.30 | 128.39 | 128.78 | 145,709 | -0.22(-0.17%) |
Mar 22, 2007 | 129.97 | 130.78 | 128.06 | 129.00 | 226,976 | +0.02(+0.02%) |
Mar 21, 2007 | 126.09 | 129.79 | 125.16 | 128.98 | 217,457 | +2.58(+2.04%) |
Mar 20, 2007 | 123.49 | 126.56 | 123.49 | 126.40 | 164,950 | +2.40(+1.94%) |
Mar 19, 2007 | 123.15 | 124.44 | 122.33 | 124.00 | 186,971 | +1.43(+1.17%) |
Mar 16, 2007 | 124.00 | 124.32 | 121.60 | 122.57 | 193,550 | -1.44(-1.16%) |
Mar 15, 2007 | 123.71 | 124.57 | 122.56 | 124.01 | 99,023 | +0.01(+0.01%) |
Mar 14, 2007 | 123.55 | 124.01 | 120.55 | 124.00 | 322,258 | +0.91(+0.74%) |
Mar 13, 2007 | 126.58 | 126.48 | 123.00 | 123.09 | 267,532 | -3.49(-2.76%) |
Mar 12, 2007 | 126.37 | 126.92 | 123.66 | 126.58 | 217,301 | +2.71(+2.19%) |
Mar 09, 2007 | 125.03 | 125.25 | 121.73 | 123.87 | 212,899 | -0.69(-0.55%) |
Mar 08, 2007 | 124.23 | 125.76 | 123.51 | 124.56 | 148,100 | +1.81(+1.47%) |
Mar 07, 2007 | 124.70 | 125.11 | 122.75 | 122.75 | 285,149 | -2.46(-1.96%) |
Mar 06, 2007 | 123.90 | 125.67 | 123.64 | 125.21 | 158,494 | +2.91(+2.38%) |
Mar 05, 2007 | 122.71 | 124.61 | 122.10 | 122.30 | 186,550 | -1.13(-0.92%) |
Mar 02, 2007 | 124.40 | 125.56 | 122.69 | 123.43 | 199,035 | -1.82(-1.45%) |
Mar 01, 2007 | 122.92 | 127.25 | 120.88 | 125.25 | 232,049 | -0.82(-0.65%) |
Feb 28, 2007 | 126.14 | 126.56 | 122.15 | 126.07 | 236,030 | +0.97(+0.78%) |
Feb 27, 2007 | 129.56 | 130.61 | 124.32 | 125.10 | 371,883 | -7.30(-5.51%) |
Feb 26, 2007 | 128.57 | 133.12 | 128.42 | 132.40 | 437,472 | +4.45(+3.48%) |
Feb 23, 2007 | 126.92 | 128.36 | 126.12 | 127.95 | 105,834 | +0.59(+0.46%) |
Feb 22, 2007 | 125.51 | 127.64 | 125.24 | 127.36 | 143,715 | +1.52(+1.21%) |
Feb 21, 2007 | 126.65 | 126.78 | 124.10 | 125.84 | 209,269 | -1.72(-1.35%) |
Feb 20, 2007 | 126.39 | 128.16 | 124.14 | 127.56 | 165,227 | +1.16(+0.92%) |
Feb 16, 2007 | 126.40 | 127.49 | 124.70 | 126.40 | 173,204 | +0.00(+0.00%) |
Feb 15, 2007 | 125.41 | 126.50 | 124.31 | 126.40 | 173,903 | +0.40(+0.32%) |
Feb 14, 2007 | 124.14 | 127.70 | 123.73 | 126.00 | 287,383 | +2.14(+1.73%) |
Feb 13, 2007 | 123.20 | 124.64 | 123.20 | 123.86 | 152,690 | +0.63(+0.51%) |
Feb 12, 2007 | 124.41 | 124.74 | 122.59 | 123.23 | 176,083 | -1.59(-1.27%) |
Feb 09, 2007 | 126.00 | 126.62 | 124.30 | 124.82 | 166,550 | -1.20(-0.95%) |
Feb 08, 2007 | 125.43 | 126.36 | 124.53 | 126.02 | 129,807 | +0.59(+0.47%) |
Feb 07, 2007 | 125.00 | 126.38 | 124.36 | 125.43 | 188,748 | +0.02(+0.02%) |
Feb 06, 2007 | 121.02 | 125.69 | 121.02 | 125.41 | 322,634 | +4.30(+3.55%) |
Feb 05, 2007 | 123.00 | 123.20 | 119.60 | 121.11 | 291,258 | -2.01(-1.63%) |
Feb 02, 2007 | 122.02 | 124.65 | 121.91 | 123.12 | 279,938 | +0.67(+0.55%) |
Feb 01, 2007 | 121.45 | 122.66 | 120.24 | 122.45 | 231,614 | +1.03(+0.85%) |
Jan 31, 2007 | 121.50 | 122.95 | 120.20 | 121.42 | 279,303 | -0.33(-0.27%) |
Jan 30, 2007 | 121.84 | 122.92 | 120.42 | 121.75 | 262,727 | +0.49(+0.40%) |
Jan 29, 2007 | 128.74 | 129.00 | 118.40 | 121.26 | 923,438 | -4.68(-3.72%) |
Jan 26, 2007 | 124.61 | 128.44 | 123.73 | 125.94 | 260,975 | +2.05(+1.65%) |
Jan 25, 2007 | 124.00 | 126.32 | 121.85 | 123.89 | 410,054 | +0.19(+0.15%) |
Jan 24, 2007 | 121.73 | 124.73 | 121.46 | 123.70 | 294,920 | +3.43(+2.85%) |
Jan 23, 2007 | 120.27 | 121.19 | 119.69 | 120.27 | 164,326 | -0.01(-0.01%) |
Jan 22, 2007 | 122.38 | 122.38 | 117.94 | 120.28 | 292,099 | -1.58(-1.30%) |
Jan 19, 2007 | 118.39 | 122.50 | 118.01 | 121.86 | 362,478 | +3.47(+2.93%) |
Jan 18, 2007 | 124.17 | 124.26 | 118.22 | 118.39 | 421,857 | -5.58(-4.50%) |
Jan 17, 2007 | 120.76 | 125.50 | 119.87 | 123.97 | 308,317 | +3.42(+2.84%) |
Jan 16, 2007 | 122.17 | 123.12 | 120.41 | 120.55 | 141,109 | -1.61(-1.32%) |
Jan 12, 2007 | 122.28 | 123.06 | 119.86 | 122.16 | 125,647 | +0.06(+0.05%) |
Jan 11, 2007 | 119.48 | 123.31 | 119.48 | 122.10 | 281,294 | +2.33(+1.95%) |
Jan 10, 2007 | 119.36 | 120.15 | 118.15 | 119.77 | 202,962 | -0.38(-0.32%) |
Jan 09, 2007 | 117.79 | 120.64 | 116.86 | 120.15 | 258,358 | +1.91(+1.62%) |
Jan 08, 2007 | 115.37 | 118.77 | 115.13 | 118.24 | 258,477 | +2.68(+2.32%) |
Jan 05, 2007 | 117.00 | 117.93 | 115.40 | 115.56 | 266,537 | -1.76(-1.50%) |
Jan 04, 2007 | 114.42 | 117.92 | 113.33 | 117.32 | 223,645 | +1.94(+1.68%) |