Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 356.02 | 359.48 | 356.02 | 359.48 | 20,161 | +1.54(+0.43%) |
Mar 29, 2007 | 362.75 | 362.75 | 345.53 | 357.94 | 34,400 | -11.07(-3.00%) |
Mar 28, 2007 | 370.80 | 371.89 | 366.97 | 369.01 | 4,884 | -2.40(-0.65%) |
Mar 27, 2007 | 372.37 | 374.97 | 367.56 | 371.41 | 13,302 | -3.37(-0.90%) |
Mar 26, 2007 | 375.26 | 377.14 | 373.36 | 374.78 | 11,432 | -0.48(-0.13%) |
Mar 23, 2007 | 374.78 | 376.48 | 373.44 | 375.26 | 19,954 | -3.85(-1.02%) |
Mar 22, 2007 | 379.31 | 382.26 | 377.67 | 379.11 | 21,097 | -0.20(-0.05%) |
Mar 21, 2007 | 373.79 | 382.69 | 373.34 | 379.31 | 21,201 | +4.05(+1.08%) |
Mar 20, 2007 | 373.82 | 375.26 | 373.38 | 375.26 | 16,836 | +2.65(+0.71%) |
Mar 19, 2007 | 374.30 | 374.30 | 372.37 | 372.62 | 9,145 | -1.68(-0.45%) |
Mar 16, 2007 | 374.78 | 377.19 | 367.56 | 374.30 | 10,704 | +0.96(+0.26%) |
Mar 15, 2007 | 373.82 | 374.30 | 372.37 | 373.34 | 17,148 | +3.94(+1.07%) |
Mar 14, 2007 | 375.26 | 375.26 | 367.56 | 369.39 | 16,316 | -5.13(-1.37%) |
Mar 13, 2007 | 374.30 | 383.44 | 369.75 | 374.52 | 51,963 | +0.22(+0.06%) |
Mar 12, 2007 | 374.30 | 374.35 | 373.64 | 374.30 | 56,224 | +0.10(+0.03%) |
Mar 09, 2007 | 374.30 | 374.30 | 372.47 | 374.20 | 25,358 | +1.22(+0.33%) |
Mar 08, 2007 | 374.30 | 376.22 | 371.10 | 372.98 | 38,765 | -1.32(-0.35%) |
Mar 07, 2007 | 375.26 | 376.20 | 372.37 | 374.30 | 63,291 | -0.96(-0.26%) |
Mar 06, 2007 | 372.37 | 377.19 | 368.53 | 375.26 | 14,653 | +2.18(+0.58%) |
Mar 05, 2007 | 376.22 | 379.11 | 372.37 | 373.09 | 10,808 | -6.81(-1.79%) |
Mar 02, 2007 | 378.54 | 385.86 | 376.32 | 379.90 | 11,328 | +1.75(+0.46%) |
Mar 01, 2007 | 371.41 | 380.07 | 371.41 | 378.15 | 12,990 | +2.29(+0.61%) |
Feb 28, 2007 | 374.30 | 378.84 | 371.43 | 375.86 | 21,305 | +0.60(+0.16%) |
Feb 27, 2007 | 381.51 | 386.00 | 369.53 | 375.26 | 20,889 | -6.74(-1.76%) |
Feb 26, 2007 | 386.33 | 389.54 | 381.03 | 382.00 | 26,605 | -4.81(-1.24%) |
Feb 23, 2007 | 392.58 | 394.20 | 380.07 | 386.81 | 21,513 | -4.09(-1.05%) |
Feb 22, 2007 | 385.99 | 392.58 | 384.89 | 390.90 | 8,210 | +5.53(+1.44%) |
Feb 21, 2007 | 381.51 | 385.36 | 381.51 | 385.36 | 8,106 | +5.97(+1.57%) |
Feb 20, 2007 | 377.45 | 381.99 | 375.26 | 379.39 | 13,926 | +0.52(+0.14%) |
Feb 16, 2007 | 380.07 | 382.48 | 370.02 | 378.87 | 10,704 | +0.72(+0.19%) |
Feb 15, 2007 | 373.23 | 384.89 | 373.23 | 378.15 | 36,686 | +4.83(+1.29%) |
Feb 14, 2007 | 370.39 | 373.32 | 368.55 | 373.32 | 12,783 | +2.93(+0.79%) |
Feb 13, 2007 | 377.62 | 377.62 | 366.75 | 370.39 | 20,889 | -3.91(-1.04%) |
Feb 12, 2007 | 373.33 | 378.15 | 372.35 | 374.30 | 28,372 | +3.46(+0.93%) |
Feb 09, 2007 | 374.06 | 386.71 | 360.35 | 370.83 | 30,346 | -2.02(-0.54%) |
Feb 08, 2007 | 361.79 | 373.43 | 361.79 | 372.86 | 26,813 | +11.88(+3.29%) |
Feb 07, 2007 | 358.90 | 365.15 | 358.90 | 360.97 | 10,704 | +3.51(+0.98%) |
Feb 06, 2007 | 356.01 | 359.73 | 353.62 | 357.46 | 22,864 | +2.41(+0.68%) |
Feb 05, 2007 | 354.09 | 355.06 | 352.17 | 355.05 | 74,620 | +2.59(+0.73%) |
Feb 02, 2007 | 354.09 | 356.02 | 351.22 | 352.46 | 12,159 | -2.02(-0.57%) |
Feb 01, 2007 | 346.39 | 355.77 | 346.39 | 354.48 | 30,554 | +9.52(+2.76%) |
Jan 31, 2007 | 345.44 | 349.08 | 344.59 | 344.96 | 53,003 | -2.55(-0.73%) |
Jan 30, 2007 | 345.24 | 348.30 | 343.52 | 347.51 | 44,481 | +1.12(+0.32%) |
Jan 29, 2007 | 342.55 | 348.32 | 342.55 | 346.39 | 25,046 | +4.81(+1.41%) |
Jan 26, 2007 | 343.80 | 344.47 | 334.99 | 341.58 | 18,395 | -2.26(-0.66%) |
Jan 25, 2007 | 345.77 | 348.32 | 342.73 | 343.85 | 7,794 | -1.20(-0.35%) |
Jan 24, 2007 | 345.44 | 346.39 | 343.52 | 345.05 | 11,951 | -1.35(-0.39%) |
Jan 23, 2007 | 348.80 | 352.57 | 344.53 | 346.39 | 15,589 | -2.85(-0.82%) |
Jan 22, 2007 | 345.43 | 349.25 | 344.95 | 349.24 | 9,457 | +2.61(+0.75%) |
Jan 19, 2007 | 353.13 | 353.13 | 345.48 | 346.63 | 10,704 | -6.50(-1.84%) |
Jan 18, 2007 | 353.13 | 355.06 | 351.21 | 353.13 | 18,291 | +0.96(+0.27%) |
Jan 17, 2007 | 354.01 | 354.01 | 348.36 | 352.17 | 10,184 | -0.72(-0.20%) |
Jan 16, 2007 | 350.86 | 353.98 | 350.86 | 352.89 | 16,212 | +3.13(+0.89%) |
Jan 12, 2007 | 353.37 | 354.09 | 349.29 | 349.76 | 6,963 | -2.60(-0.74%) |
Jan 11, 2007 | 353.42 | 355.92 | 352.17 | 352.36 | 9,249 | +0.01(+0.00%) |
Jan 10, 2007 | 344.47 | 352.36 | 343.96 | 352.35 | 25,462 | +7.88(+2.29%) |
Jan 09, 2007 | 343.67 | 346.39 | 342.07 | 344.47 | 13,406 | -0.24(-0.07%) |
Jan 08, 2007 | 346.15 | 347.35 | 343.49 | 344.71 | 14,445 | -0.62(-0.18%) |
Jan 05, 2007 | 350.96 | 350.96 | 343.51 | 345.34 | 12,471 | -5.63(-1.60%) |
Jan 04, 2007 | 358.42 | 360.83 | 348.32 | 350.96 | 18,914 | -6.50(-1.82%) |