Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 115.77 | 115.77 | 113.98 | 114.58 | 523,336 | -0.80(-0.69%) |
Mar 29, 2007 | 114.74 | 116.33 | 113.98 | 115.37 | 741,019 | +1.08(+0.94%) |
Mar 28, 2007 | 113.73 | 114.84 | 112.91 | 114.30 | 793,087 | -0.01(-0.01%) |
Mar 27, 2007 | 114.41 | 114.93 | 113.30 | 114.30 | 700,692 | -0.11(-0.10%) |
Mar 26, 2007 | 113.41 | 114.51 | 112.31 | 114.41 | 2,697,984 | +1.01(+0.89%) |
Mar 23, 2007 | 114.32 | 114.41 | 113.13 | 113.41 | 680,278 | -0.82(-0.72%) |
Mar 22, 2007 | 113.74 | 114.34 | 112.55 | 114.23 | 848,430 | +0.73(+0.64%) |
Mar 21, 2007 | 109.73 | 113.91 | 108.98 | 113.50 | 1,171,954 | +3.77(+3.44%) |
Mar 20, 2007 | 107.59 | 109.86 | 107.17 | 109.73 | 567,114 | +2.20(+2.05%) |
Mar 19, 2007 | 107.29 | 107.92 | 107.03 | 107.52 | 598,149 | +1.08(+1.01%) |
Mar 16, 2007 | 107.84 | 108.77 | 105.95 | 106.45 | 653,609 | -1.15(-1.07%) |
Mar 15, 2007 | 106.07 | 108.28 | 106.07 | 107.60 | 568,766 | +1.24(+1.16%) |
Mar 14, 2007 | 104.83 | 106.48 | 103.69 | 106.36 | 1,341,912 | +2.00(+1.92%) |
Mar 13, 2007 | 108.20 | 108.00 | 104.25 | 104.36 | 924,895 | -3.84(-3.55%) |
Mar 12, 2007 | 108.06 | 109.32 | 107.56 | 108.20 | 690,308 | -1.20(-1.09%) |
Mar 09, 2007 | 109.95 | 109.95 | 107.77 | 109.40 | 625,053 | +0.59(+0.54%) |
Mar 08, 2007 | 107.33 | 109.66 | 107.05 | 108.81 | 657,739 | +2.59(+2.44%) |
Mar 07, 2007 | 103.53 | 108.08 | 103.03 | 106.22 | 1,034,990 | +2.25(+2.17%) |
Mar 06, 2007 | 104.24 | 105.96 | 103.63 | 103.97 | 937,403 | +0.95(+0.92%) |
Mar 05, 2007 | 103.64 | 105.37 | 102.85 | 103.02 | 949,557 | -2.74(-2.59%) |
Mar 02, 2007 | 105.57 | 106.97 | 105.08 | 105.75 | 766,655 | -0.53(-0.50%) |
Mar 01, 2007 | 103.60 | 107.30 | 100.72 | 106.29 | 1,224,739 | +0.09(+0.08%) |
Feb 28, 2007 | 107.12 | 107.14 | 104.31 | 106.20 | 1,261,671 | -0.20(-0.18%) |
Feb 27, 2007 | 72.42 | 108.90 | 104.83 | 106.40 | 1,711,846 | -5.52(-4.94%) |
Feb 26, 2007 | 111.86 | 112.67 | 111.41 | 111.92 | 629,831 | +0.21(+0.19%) |
Feb 23, 2007 | 112.20 | 112.21 | 111.36 | 111.71 | 484,277 | -0.49(-0.44%) |
Feb 22, 2007 | 112.75 | 113.81 | 111.77 | 112.20 | 765,357 | -0.45(-0.40%) |
Feb 21, 2007 | 109.75 | 112.91 | 108.63 | 112.65 | 1,227,804 | +3.02(+2.76%) |
Feb 20, 2007 | 110.92 | 112.73 | 109.52 | 109.63 | 1,590,069 | +2.51(+2.34%) |
Feb 16, 2007 | 107.44 | 107.62 | 105.51 | 107.12 | 563,928 | -0.24(-0.22%) |
Feb 15, 2007 | 108.61 | 108.76 | 106.99 | 107.36 | 468,583 | -1.25(-1.15%) |
Feb 14, 2007 | 106.24 | 109.27 | 104.67 | 108.61 | 1,319,654 | +3.03(+2.87%) |
Feb 13, 2007 | 102.54 | 106.36 | 102.54 | 105.58 | 1,177,506 | +3.63(+3.56%) |
Feb 12, 2007 | 103.75 | 103.80 | 100.26 | 101.96 | 962,255 | -1.79(-1.72%) |
Feb 09, 2007 | 104.96 | 107.81 | 102.58 | 103.75 | 1,243,852 | -1.21(-1.15%) |
Feb 08, 2007 | 98.73 | 105.76 | 97.13 | 104.96 | 2,754,507 | +4.75(+4.74%) |
Feb 07, 2007 | 100.69 | 100.85 | 99.84 | 100.21 | 636,971 | -0.26(-0.26%) |
Feb 06, 2007 | 100.24 | 100.80 | 100.02 | 100.47 | 353,178 | +0.19(+0.19%) |
Feb 05, 2007 | 99.77 | 101.29 | 99.48 | 100.29 | 510,592 | +0.53(+0.53%) |
Feb 02, 2007 | 100.08 | 100.75 | 99.36 | 99.76 | 1,107,797 | +0.14(+0.14%) |
Feb 01, 2007 | 98.85 | 99.69 | 98.73 | 99.63 | 1,159,717 | +1.81(+1.85%) |
Jan 31, 2007 | 96.61 | 98.10 | 96.49 | 97.81 | 1,220,724 | +1.03(+1.07%) |
Jan 30, 2007 | 96.52 | 96.78 | 95.91 | 96.78 | 554,252 | +0.68(+0.71%) |
Jan 29, 2007 | 95.69 | 96.11 | 95.53 | 96.10 | 501,270 | +0.41(+0.43%) |
Jan 26, 2007 | 95.06 | 95.72 | 94.42 | 95.69 | 347,632 | +0.85(+0.89%) |
Jan 25, 2007 | 96.10 | 96.30 | 94.68 | 94.85 | 509,648 | -1.25(-1.30%) |
Jan 24, 2007 | 95.76 | 96.15 | 94.70 | 96.09 | 607,235 | +0.37(+0.39%) |
Jan 23, 2007 | 93.46 | 96.09 | 93.46 | 95.72 | 753,557 | +2.20(+2.36%) |
Jan 22, 2007 | 93.91 | 94.21 | 93.25 | 93.52 | 545,048 | -0.47(-0.50%) |
Jan 19, 2007 | 93.73 | 94.80 | 93.43 | 93.98 | 1,139,893 | +0.21(+0.23%) |
Jan 18, 2007 | 95.17 | 95.45 | 93.43 | 93.77 | 801,111 | -1.27(-1.34%) |
Jan 17, 2007 | 94.99 | 95.82 | 94.41 | 95.04 | 850,672 | +0.05(+0.05%) |
Jan 16, 2007 | 91.85 | 95.19 | 90.88 | 94.99 | 1,635,971 | +3.27(+3.57%) |
Jan 12, 2007 | 90.19 | 91.91 | 89.66 | 91.72 | 700,456 | +1.53(+1.70%) |
Jan 11, 2007 | 86.27 | 90.55 | 86.25 | 90.19 | 1,193,938 | +4.74(+5.54%) |
Jan 10, 2007 | 84.74 | 85.53 | 83.90 | 85.45 | 448,169 | +0.50(+0.59%) |
Jan 09, 2007 | 84.69 | 85.24 | 84.24 | 84.95 | 999,354 | +0.26(+0.31%) |
Jan 08, 2007 | 85.35 | 85.35 | 84.38 | 84.69 | 931,975 | -0.75(-0.88%) |
Jan 05, 2007 | 85.76 | 86.75 | 83.82 | 85.44 | 611,011 | -1.67(-1.92%) |
Jan 04, 2007 | 87.57 | 87.57 | 86.73 | 87.11 | 537,142 | -0.46(-0.52%) |