Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 122.20 | 124.40 | 122.00 | 122.80 | 354,286 | -0.40(-0.32%) |
Apr 27, 2007 | 125.40 | 126.20 | 123.00 | 123.20 | 442,679 | -3.00(-2.38%) |
Apr 26, 2007 | 128.40 | 128.80 | 125.00 | 126.20 | 489,338 | -3.00(-2.32%) |
Apr 25, 2007 | 128.60 | 130.00 | 126.20 | 129.20 | 768,386 | +0.40(+0.31%) |
Apr 24, 2007 | 127.80 | 129.60 | 127.40 | 128.80 | 244,683 | +1.00(+0.78%) |
Apr 23, 2007 | 127.40 | 128.60 | 126.60 | 127.80 | 225,351 | -0.20(-0.16%) |
Apr 20, 2007 | 128.40 | 129.80 | 126.60 | 128.00 | 274,562 | +0.60(+0.47%) |
Apr 19, 2007 | 127.60 | 129.00 | 126.80 | 127.40 | 350,497 | -0.80(-0.62%) |
Apr 18, 2007 | 128.80 | 130.58 | 128.00 | 128.20 | 435,073 | -1.00(-0.77%) |
Apr 17, 2007 | 132.40 | 132.40 | 128.20 | 129.20 | 435,025 | -2.00(-1.52%) |
Apr 16, 2007 | 133.00 | 134.80 | 129.60 | 131.20 | 617,393 | -0.60(-0.46%) |
Apr 13, 2007 | 126.80 | 133.00 | 126.80 | 131.80 | 915,170 | +5.00(+3.94%) |
Apr 12, 2007 | 124.20 | 128.40 | 121.00 | 126.80 | 1,095,065 | +2.20(+1.77%) |
Apr 11, 2007 | 123.40 | 126.80 | 122.40 | 124.60 | 651,024 | +0.80(+0.65%) |
Apr 10, 2007 | 120.00 | 123.80 | 119.20 | 123.80 | 600,087 | +5.00(+4.21%) |
Apr 09, 2007 | 120.80 | 120.80 | 118.20 | 118.80 | 181,505 | -1.20(-1.00%) |
Apr 05, 2007 | 119.00 | 120.40 | 118.80 | 120.00 | 310,175 | +1.40(+1.18%) |
Apr 04, 2007 | 118.40 | 120.00 | 118.00 | 118.60 | 356,220 | +0.60(+0.51%) |
Apr 03, 2007 | 115.00 | 119.20 | 114.80 | 118.00 | 320,555 | +2.40(+2.08%) |
Apr 02, 2007 | 115.40 | 116.20 | 114.60 | 115.60 | 191,640 | +0.20(+0.17%) |
Mar 30, 2007 | 116.80 | 117.60 | 114.80 | 115.40 | 397,815 | -1.40(-1.20%) |
Mar 29, 2007 | 117.40 | 117.80 | 115.00 | 116.80 | 318,667 | +0.60(+0.52%) |
Mar 28, 2007 | 113.20 | 118.00 | 112.00 | 116.20 | 495,122 | +2.60(+2.29%) |
Mar 27, 2007 | 114.80 | 115.20 | 113.60 | 113.60 | 108,730 | -1.20(-1.05%) |
Mar 26, 2007 | 115.60 | 116.60 | 113.60 | 114.80 | 278,345 | -1.40(-1.20%) |
Mar 23, 2007 | 115.00 | 117.00 | 114.60 | 116.20 | 169,265 | +0.20(+0.17%) |
Mar 22, 2007 | 115.20 | 117.60 | 114.40 | 116.00 | 318,644 | +0.40(+0.35%) |
Mar 21, 2007 | 111.20 | 115.80 | 111.20 | 115.60 | 251,270 | +2.40(+2.12%) |
Mar 20, 2007 | 110.60 | 114.00 | 110.20 | 113.20 | 427,340 | +2.60(+2.35%) |
Mar 19, 2007 | 111.40 | 112.36 | 109.80 | 110.60 | 272,620 | -0.80(-0.72%) |
Mar 16, 2007 | 111.40 | 112.00 | 111.20 | 111.40 | 181,015 | -0.60(-0.54%) |
Mar 15, 2007 | 113.60 | 114.20 | 110.40 | 112.00 | 499,991 | -1.40(-1.23%) |
Mar 14, 2007 | 112.60 | 114.40 | 112.00 | 113.40 | 223,375 | -0.60(-0.53%) |
Mar 13, 2007 | 116.00 | 116.60 | 113.20 | 114.00 | 174,955 | -2.00(-1.72%) |
Mar 12, 2007 | 116.00 | 117.00 | 115.20 | 116.00 | 140,680 | +0.20(+0.17%) |
Mar 09, 2007 | 115.80 | 117.00 | 114.40 | 115.80 | 189,495 | +0.40(+0.35%) |
Mar 08, 2007 | 117.20 | 117.60 | 113.60 | 115.40 | 351,290 | -1.80(-1.54%) |
Mar 07, 2007 | 117.20 | 118.40 | 117.00 | 117.20 | 187,505 | +0.40(+0.34%) |
Mar 06, 2007 | 118.20 | 118.20 | 114.00 | 116.80 | 220,835 | +3.60(+3.18%) |
Mar 05, 2007 | 114.80 | 115.00 | 108.20 | 113.20 | 428,975 | -3.00(-2.58%) |
Mar 02, 2007 | 118.80 | 119.00 | 115.60 | 116.20 | 310,355 | -3.40(-2.84%) |
Mar 01, 2007 | 117.20 | 119.80 | 115.40 | 119.60 | 334,761 | +0.20(+0.17%) |
Feb 28, 2007 | 117.40 | 119.40 | 117.20 | 119.40 | 233,505 | +1.80(+1.53%) |
Feb 27, 2007 | 118.00 | 119.82 | 117.20 | 117.60 | 399,500 | -2.40(-2.00%) |
Feb 26, 2007 | 119.00 | 121.00 | 118.40 | 120.00 | 321,069 | +1.00(+0.84%) |
Feb 23, 2007 | 121.00 | 121.00 | 118.20 | 119.00 | 265,595 | -1.20(-1.00%) |
Feb 22, 2007 | 122.00 | 122.40 | 120.00 | 120.20 | 203,570 | -2.00(-1.64%) |
Feb 21, 2007 | 121.20 | 122.80 | 120.20 | 122.20 | 210,975 | +1.00(+0.83%) |
Feb 20, 2007 | 120.00 | 121.60 | 117.40 | 121.20 | 365,800 | +1.40(+1.17%) |
Feb 16, 2007 | 123.00 | 123.20 | 119.00 | 119.80 | 629,310 | -3.60(-2.92%) |
Feb 15, 2007 | 123.20 | 124.00 | 122.80 | 123.40 | 157,485 | +1.00(+0.82%) |
Feb 14, 2007 | 122.80 | 123.00 | 121.40 | 122.40 | 312,372 | +0.00(+0.00%) |
Feb 13, 2007 | 122.60 | 124.20 | 122.20 | 122.40 | 242,531 | +0.40(+0.33%) |
Feb 12, 2007 | 122.00 | 123.40 | 120.60 | 122.00 | 199,944 | -1.00(-0.81%) |
Feb 09, 2007 | 125.20 | 125.60 | 120.40 | 123.00 | 305,520 | -3.20(-2.54%) |
Feb 08, 2007 | 126.20 | 127.00 | 125.80 | 126.20 | 171,665 | -0.40(-0.32%) |
Feb 07, 2007 | 126.80 | 127.00 | 125.60 | 126.60 | 237,815 | +0.60(+0.48%) |
Feb 06, 2007 | 128.00 | 128.00 | 125.20 | 126.00 | 296,880 | -1.20(-0.94%) |
Feb 05, 2007 | 126.00 | 128.00 | 125.60 | 127.20 | 329,075 | +1.60(+1.27%) |
Feb 02, 2007 | 124.80 | 126.00 | 123.60 | 125.60 | 286,610 | +1.00(+0.80%) |