Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 272.64 | 272.64 | 269.05 | 269.13 | 5,268 | -3.43(-1.26%) |
Mar 29, 2007 | 270.68 | 274.03 | 269.48 | 272.56 | 2,523 | +2.91(+1.08%) |
Mar 28, 2007 | 272.13 | 272.13 | 268.71 | 269.65 | 4,263 | -2.40(-0.88%) |
Mar 27, 2007 | 273.07 | 273.07 | 270.42 | 272.05 | 3,995 | -1.45(-0.53%) |
Mar 26, 2007 | 274.19 | 274.19 | 268.79 | 273.50 | 2,511 | +2.01(+0.74%) |
Mar 23, 2007 | 271.96 | 272.73 | 269.48 | 271.49 | 4,509 | +1.33(+0.49%) |
Mar 22, 2007 | 269.82 | 270.93 | 268.11 | 270.16 | 7,266 | +3.94(+1.48%) |
Mar 21, 2007 | 262.46 | 269.48 | 262.46 | 266.23 | 2,453 | +5.48(+2.10%) |
Mar 20, 2007 | 263.23 | 263.66 | 257.49 | 260.75 | 4,579 | -2.23(-0.85%) |
Mar 19, 2007 | 260.83 | 263.23 | 259.03 | 262.97 | 2,570 | +7.19(+2.81%) |
Mar 16, 2007 | 257.15 | 258.01 | 254.67 | 255.78 | 3,200 | -1.11(-0.43%) |
Mar 15, 2007 | 256.98 | 259.63 | 255.87 | 256.89 | 3,107 | -0.09(-0.03%) |
Mar 14, 2007 | 254.93 | 257.92 | 251.93 | 256.98 | 5,034 | +3.51(+1.38%) |
Mar 13, 2007 | 257.24 | 260.40 | 253.04 | 253.47 | 3,317 | -3.77(-1.46%) |
Mar 12, 2007 | 254.33 | 258.01 | 254.33 | 257.24 | 3,422 | -0.43(-0.17%) |
Mar 09, 2007 | 258.35 | 259.63 | 255.61 | 257.67 | 14,029 | +0.34(+0.13%) |
Mar 08, 2007 | 260.23 | 260.23 | 255.78 | 257.32 | 4,217 | +1.28(+0.50%) |
Mar 07, 2007 | 250.82 | 258.78 | 250.82 | 256.04 | 2,850 | +5.48(+2.19%) |
Mar 06, 2007 | 248.16 | 251.67 | 247.82 | 250.56 | 2,628 | +4.88(+1.99%) |
Mar 05, 2007 | 246.45 | 248.42 | 244.91 | 245.68 | 2,301 | -2.74(-1.10%) |
Mar 02, 2007 | 251.24 | 253.38 | 246.54 | 248.42 | 1,950 | -4.28(-1.69%) |
Mar 01, 2007 | 247.39 | 254.75 | 246.62 | 252.70 | 3,609 | +1.03(+0.41%) |
Feb 28, 2007 | 251.50 | 254.24 | 250.30 | 251.67 | 1,752 | -0.60(-0.24%) |
Feb 27, 2007 | 255.27 | 259.12 | 247.39 | 252.27 | 5,280 | -9.25(-3.54%) |
Feb 26, 2007 | 261.77 | 263.49 | 260.23 | 261.52 | 2,321 | +2.91(+1.13%) |
Feb 23, 2007 | 260.49 | 261.09 | 258.18 | 258.61 | 1,600 | -0.60(-0.23%) |
Feb 22, 2007 | 255.78 | 259.63 | 254.58 | 259.21 | 1,939 | +3.51(+1.37%) |
Feb 21, 2007 | 250.13 | 255.70 | 249.79 | 255.70 | 1,950 | +4.19(+1.67%) |
Feb 20, 2007 | 250.39 | 251.76 | 249.36 | 251.50 | 2,453 | -1.03(-0.41%) |
Feb 16, 2007 | 252.78 | 254.33 | 252.08 | 252.53 | 3,084 | -0.34(-0.14%) |
Feb 15, 2007 | 252.53 | 253.56 | 251.24 | 252.87 | 2,219 | -3.00(-1.17%) |
Feb 14, 2007 | 257.41 | 257.49 | 253.73 | 255.87 | 4,927 | +1.20(+0.47%) |
Feb 13, 2007 | 254.24 | 256.12 | 253.21 | 254.67 | 5,120 | +3.17(+1.26%) |
Feb 12, 2007 | 252.96 | 253.64 | 250.47 | 251.50 | 5,928 | -3.77(-1.48%) |
Feb 09, 2007 | 257.24 | 257.24 | 253.81 | 255.27 | 3,142 | -2.05(-0.80%) |
Feb 08, 2007 | 253.13 | 257.41 | 252.10 | 257.32 | 79,798 | +2.65(+1.04%) |
Feb 07, 2007 | 256.04 | 258.09 | 252.53 | 254.67 | 4,988 | -1.80(-0.70%) |
Feb 06, 2007 | 256.64 | 258.95 | 253.81 | 256.47 | 4,988 | +1.28(+0.50%) |
Feb 05, 2007 | 255.35 | 258.44 | 254.24 | 255.18 | 4,742 | +2.14(+0.85%) |
Feb 02, 2007 | 251.67 | 254.58 | 248.25 | 253.04 | 24,403 | +2.65(+1.06%) |
Feb 01, 2007 | 251.50 | 251.67 | 247.48 | 250.39 | 3,235 | +0.43(+0.17%) |
Jan 31, 2007 | 245.59 | 250.56 | 245.59 | 249.96 | 15,583 | +2.31(+0.93%) |
Jan 30, 2007 | 243.20 | 248.50 | 242.51 | 247.65 | 2,488 | +7.19(+2.99%) |
Jan 29, 2007 | 242.77 | 243.97 | 239.26 | 240.46 | 1,857 | -1.20(-0.50%) |
Jan 26, 2007 | 241.40 | 242.95 | 240.80 | 241.66 | 2,570 | +1.03(+0.43%) |
Jan 25, 2007 | 245.51 | 246.11 | 240.54 | 240.63 | 4,345 | -6.59(-2.67%) |
Jan 24, 2007 | 245.94 | 247.22 | 242.51 | 247.22 | 6,401 | +0.26(+0.10%) |
Jan 23, 2007 | 243.37 | 247.74 | 243.37 | 246.96 | 3,971 | +6.59(+2.74%) |
Jan 22, 2007 | 243.03 | 243.11 | 238.92 | 240.37 | 6,425 | -0.51(-0.21%) |
Jan 19, 2007 | 234.64 | 240.97 | 234.64 | 240.89 | 8,481 | +7.45(+3.19%) |
Jan 18, 2007 | 237.55 | 239.26 | 232.96 | 233.44 | 9,625 | -3.94(-1.66%) |
Jan 17, 2007 | 234.29 | 238.40 | 234.29 | 237.38 | 2,254 | +2.91(+1.24%) |
Jan 16, 2007 | 236.35 | 237.12 | 232.93 | 234.47 | 2,184 | -2.48(-1.05%) |
Jan 12, 2007 | 230.10 | 237.12 | 230.10 | 236.95 | 3,855 | +7.11(+3.09%) |
Jan 11, 2007 | 235.07 | 236.69 | 229.42 | 229.84 | 1,553 | -3.17(-1.36%) |
Jan 10, 2007 | 233.70 | 233.95 | 231.25 | 233.01 | 4,497 | -0.86(-0.37%) |
Jan 09, 2007 | 231.73 | 234.81 | 230.27 | 233.87 | 1,343 | -1.88(-0.80%) |
Jan 08, 2007 | 238.49 | 239.09 | 234.55 | 235.75 | 2,967 | +2.05(+0.88%) |
Jan 05, 2007 | 234.21 | 235.84 | 231.73 | 233.70 | 2,091 | -0.34(-0.15%) |
Jan 04, 2007 | 236.18 | 237.89 | 233.53 | 234.04 | 5,198 | -6.08(-2.53%) |