Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 205.00 | 206.80 | 199.80 | 204.00 | 12,175 | -0.80(-0.39%) |
Feb 27, 2007 | 209.20 | 210.60 | 200.60 | 204.80 | 8,651 | -7.60(-3.58%) |
Feb 26, 2007 | 216.00 | 218.00 | 209.20 | 212.40 | 8,593 | -2.40(-1.12%) |
Feb 23, 2007 | 215.40 | 217.20 | 213.60 | 214.80 | 4,862 | -1.80(-0.83%) |
Feb 22, 2007 | 215.40 | 218.40 | 215.00 | 216.60 | 4,389 | +1.20(+0.56%) |
Feb 21, 2007 | 215.00 | 217.80 | 211.80 | 215.40 | 7,318 | -0.60(-0.28%) |
Feb 20, 2007 | 213.20 | 217.20 | 213.20 | 216.00 | 9,843 | +2.80(+1.31%) |
Feb 16, 2007 | 210.20 | 213.80 | 210.20 | 213.20 | 6,649 | +3.00(+1.43%) |
Feb 15, 2007 | 211.80 | 211.80 | 209.60 | 210.20 | 7,820 | -1.20(-0.57%) |
Feb 14, 2007 | 209.00 | 213.00 | 208.00 | 211.40 | 7,171 | +2.00(+0.96%) |
Feb 13, 2007 | 213.40 | 213.40 | 208.20 | 209.40 | 4,366 | -2.00(-0.95%) |
Feb 12, 2007 | 217.40 | 217.40 | 210.20 | 211.40 | 7,720 | -4.60(-2.13%) |
Feb 09, 2007 | 210.80 | 221.00 | 209.80 | 216.00 | 15,214 | +5.60(+2.66%) |
Feb 08, 2007 | 210.20 | 211.00 | 208.60 | 210.40 | 4,778 | -3.60(-1.68%) |
Feb 07, 2007 | 210.80 | 214.00 | 206.60 | 214.00 | 8,219 | +4.00(+1.90%) |
Feb 06, 2007 | 203.40 | 210.00 | 203.40 | 210.00 | 4,245 | +6.60(+3.24%) |
Feb 05, 2007 | 207.20 | 207.20 | 202.80 | 203.40 | 2,252 | -4.60(-2.21%) |
Feb 02, 2007 | 202.60 | 209.40 | 202.60 | 208.00 | 6,005 | +5.00(+2.46%) |
Feb 01, 2007 | 200.60 | 204.80 | 199.60 | 203.00 | 24,248 | +3.00(+1.50%) |
Jan 31, 2007 | 203.00 | 203.20 | 198.80 | 200.00 | 20,637 | -3.00(-1.48%) |
Jan 30, 2007 | 205.80 | 206.00 | 201.40 | 203.00 | 10,321 | -3.00(-1.46%) |
Jan 29, 2007 | 210.60 | 210.60 | 205.00 | 206.00 | 8,654 | -5.20(-2.46%) |
Jan 26, 2007 | 206.00 | 211.20 | 205.00 | 211.20 | 5,804 | +5.20(+2.52%) |
Jan 25, 2007 | 211.20 | 211.20 | 205.60 | 206.00 | 4,617 | -4.40(-2.09%) |
Jan 24, 2007 | 208.00 | 213.20 | 207.00 | 210.40 | 9,425 | +3.20(+1.54%) |
Jan 23, 2007 | 206.80 | 209.20 | 203.40 | 207.20 | 8,985 | -0.40(-0.19%) |
Jan 22, 2007 | 204.20 | 208.40 | 200.00 | 207.60 | 9,091 | +2.80(+1.37%) |
Jan 19, 2007 | 205.80 | 208.60 | 203.80 | 204.80 | 8,400 | -1.80(-0.87%) |
Jan 18, 2007 | 210.00 | 210.80 | 202.60 | 206.60 | 8,781 | -4.40(-2.09%) |
Jan 17, 2007 | 207.80 | 212.60 | 207.80 | 211.00 | 9,419 | +2.80(+1.34%) |
Jan 16, 2007 | 210.00 | 211.20 | 207.00 | 208.20 | 12,614 | -1.80(-0.86%) |
Jan 12, 2007 | 209.60 | 212.00 | 207.00 | 210.00 | 11,527 | -1.20(-0.57%) |
Jan 11, 2007 | 207.20 | 214.60 | 207.20 | 211.20 | 14,342 | +3.60(+1.73%) |
Jan 10, 2007 | 209.20 | 210.20 | 203.20 | 207.60 | 10,920 | -3.00(-1.42%) |
Jan 09, 2007 | 213.00 | 214.60 | 209.20 | 210.60 | 14,741 | -1.80(-0.85%) |
Jan 08, 2007 | 212.00 | 217.00 | 210.80 | 212.40 | 18,040 | -0.20(-0.09%) |
Jan 05, 2007 | 211.60 | 214.20 | 209.80 | 212.60 | 11,911 | +0.40(+0.19%) |
Jan 04, 2007 | 210.00 | 215.00 | 210.00 | 212.20 | 21,657 | +1.00(+0.47%) |
Jan 03, 2007 | 205.60 | 212.40 | 205.60 | 211.20 | 28,208 | +6.80(+3.33%) |
Dec 29, 2006 | 205.40 | 212.80 | 201.80 | 204.40 | 19,573 | -0.60(-0.29%) |
Dec 28, 2006 | 198.60 | 209.00 | 198.20 | 205.00 | 19,779 | +5.40(+2.71%) |
Dec 27, 2006 | 196.60 | 199.80 | 195.80 | 199.60 | 10,224 | +3.80(+1.94%) |
Dec 26, 2006 | 194.80 | 196.40 | 194.20 | 195.80 | 7,971 | +1.60(+0.82%) |
Dec 22, 2006 | 193.00 | 195.80 | 191.40 | 194.20 | 13,298 | +2.20(+1.15%) |
Dec 21, 2006 | 184.60 | 193.00 | 183.40 | 192.00 | 18,054 | +7.80(+4.23%) |
Dec 20, 2006 | 179.80 | 187.80 | 179.40 | 184.20 | 15,129 | +5.40(+3.02%) |
Dec 19, 2006 | 175.80 | 180.80 | 175.80 | 178.80 | 10,063 | +2.20(+1.25%) |
Dec 18, 2006 | 182.00 | 182.20 | 176.00 | 176.60 | 7,804 | -5.00(-2.75%) |
Dec 15, 2006 | 183.80 | 184.40 | 181.00 | 181.60 | 4,929 | -0.80(-0.44%) |
Dec 14, 2006 | 183.40 | 183.60 | 181.40 | 182.40 | 7,553 | -0.20(-0.11%) |
Dec 13, 2006 | 178.80 | 183.00 | 177.60 | 182.60 | 16,255 | +4.60(+2.58%) |
Dec 12, 2006 | 177.00 | 179.20 | 176.40 | 178.00 | 16,946 | +1.00(+0.56%) |
Dec 11, 2006 | 179.20 | 180.00 | 176.60 | 177.00 | 9,853 | -3.00(-1.67%) |
Dec 08, 2006 | 177.40 | 182.00 | 175.80 | 180.00 | 17,477 | +0.80(+0.45%) |
Dec 07, 2006 | 184.80 | 186.20 | 177.80 | 179.20 | 32,534 | +0.00(+0.00%) |
Dec 06, 2006 | 169.80 | 179.20 | 169.20 | 179.20 | 34,588 | +9.40(+5.54%) |
Dec 05, 2006 | 167.00 | 173.00 | 167.00 | 169.80 | 12,116 | +2.80(+1.68%) |
Dec 04, 2006 | 167.00 | 172.40 | 165.60 | 167.00 | 11,159 | +0.00(+0.00%) |