Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 104.38 | 104.42 | 102.99 | 103.14 | 672,710 | -1.23(-1.18%) |
Apr 27, 2007 | 105.36 | 105.84 | 103.56 | 104.38 | 519,881 | -0.98(-0.93%) |
Apr 26, 2007 | 105.59 | 111.24 | 105.27 | 105.36 | 419,155 | +0.06(+0.06%) |
Apr 25, 2007 | 105.76 | 105.82 | 103.94 | 105.29 | 463,132 | +0.11(+0.11%) |
Apr 24, 2007 | 105.00 | 105.80 | 103.35 | 105.18 | 483,016 | -0.02(-0.02%) |
Apr 23, 2007 | 106.86 | 107.47 | 104.80 | 105.20 | 502,609 | -1.48(-1.39%) |
Apr 20, 2007 | 108.52 | 108.80 | 106.17 | 106.69 | 515,091 | -1.12(-1.04%) |
Apr 19, 2007 | 108.86 | 108.86 | 105.54 | 107.80 | 1,452,241 | -2.71(-2.45%) |
Apr 18, 2007 | 110.86 | 112.19 | 110.24 | 110.51 | 444,554 | -0.83(-0.74%) |
Apr 17, 2007 | 110.93 | 111.96 | 110.62 | 111.34 | 292,015 | +0.68(+0.62%) |
Apr 16, 2007 | 109.28 | 110.89 | 109.28 | 110.65 | 361,246 | +1.89(+1.74%) |
Apr 13, 2007 | 108.08 | 108.89 | 107.67 | 108.77 | 281,275 | +0.93(+0.86%) |
Apr 12, 2007 | 107.31 | 108.62 | 105.91 | 107.84 | 418,285 | -0.36(-0.33%) |
Apr 11, 2007 | 109.03 | 109.04 | 107.58 | 108.19 | 164,295 | -1.08(-0.98%) |
Apr 10, 2007 | 107.05 | 109.32 | 107.05 | 109.27 | 264,439 | +2.22(+2.07%) |
Apr 09, 2007 | 107.66 | 108.36 | 106.92 | 107.05 | 306,964 | -0.79(-0.73%) |
Apr 05, 2007 | 107.21 | 108.17 | 107.07 | 107.84 | 162,118 | +0.50(+0.47%) |
Apr 04, 2007 | 107.49 | 107.87 | 107.15 | 107.33 | 208,562 | -0.16(-0.15%) |
Apr 03, 2007 | 106.62 | 107.74 | 106.62 | 107.49 | 222,930 | +1.32(+1.24%) |
Apr 02, 2007 | 107.60 | 107.81 | 105.91 | 106.17 | 268,068 | -1.52(-1.41%) |
Mar 30, 2007 | 107.76 | 109.00 | 107.42 | 107.70 | 293,467 | +0.21(+0.19%) |
Mar 29, 2007 | 108.35 | 108.86 | 106.47 | 107.49 | 213,206 | -0.48(-0.44%) |
Mar 28, 2007 | 109.57 | 109.90 | 107.83 | 107.97 | 221,914 | -1.29(-1.18%) |
Mar 27, 2007 | 110.00 | 110.03 | 108.93 | 109.25 | 150,652 | -0.66(-0.60%) |
Mar 26, 2007 | 110.76 | 111.54 | 108.81 | 109.92 | 238,895 | -0.57(-0.52%) |
Mar 23, 2007 | 109.56 | 110.51 | 109.21 | 110.49 | 201,160 | +1.50(+1.38%) |
Mar 22, 2007 | 110.03 | 110.30 | 108.70 | 108.99 | 282,436 | -0.17(-0.16%) |
Mar 21, 2007 | 106.39 | 109.40 | 106.39 | 109.16 | 478,226 | +2.83(+2.66%) |
Mar 20, 2007 | 109.65 | 109.65 | 106.16 | 106.33 | 713,639 | -2.74(-2.51%) |
Mar 19, 2007 | 107.53 | 109.22 | 107.53 | 109.08 | 224,817 | +1.54(+1.43%) |
Mar 16, 2007 | 108.05 | 108.92 | 107.37 | 107.53 | 253,119 | +0.10(+0.10%) |
Mar 15, 2007 | 105.23 | 108.19 | 105.23 | 107.43 | 308,561 | +1.60(+1.51%) |
Mar 14, 2007 | 105.66 | 106.60 | 104.26 | 105.83 | 447,457 | +0.17(+0.16%) |
Mar 13, 2007 | 109.77 | 109.89 | 105.54 | 105.67 | 394,918 | -4.10(-3.73%) |
Mar 12, 2007 | 108.81 | 109.98 | 108.71 | 109.77 | 331,057 | +0.47(+0.43%) |
Mar 09, 2007 | 108.99 | 109.96 | 108.45 | 109.29 | 246,587 | +0.73(+0.67%) |
Mar 08, 2007 | 107.52 | 109.83 | 107.52 | 108.56 | 314,366 | +1.21(+1.13%) |
Mar 07, 2007 | 106.73 | 108.48 | 106.55 | 107.35 | 357,617 | +0.49(+0.46%) |
Mar 06, 2007 | 106.28 | 107.41 | 105.73 | 106.86 | 473,146 | +1.78(+1.69%) |
Mar 05, 2007 | 106.47 | 107.17 | 104.86 | 105.08 | 341,362 | -2.20(-2.05%) |
Mar 02, 2007 | 108.86 | 109.00 | 106.93 | 107.28 | 316,834 | -1.96(-1.79%) |
Mar 01, 2007 | 108.86 | 110.06 | 106.31 | 109.23 | 374,449 | -0.49(-0.45%) |
Feb 28, 2007 | 112.86 | 112.86 | 109.06 | 109.72 | 748,617 | -2.61(-2.32%) |
Feb 27, 2007 | 115.24 | 115.24 | 109.83 | 112.33 | 411,899 | -3.13(-2.71%) |
Feb 26, 2007 | 120.13 | 120.40 | 115.04 | 115.46 | 615,689 | -4.67(-3.88%) |
Feb 23, 2007 | 120.59 | 120.69 | 119.67 | 120.13 | 311,028 | -0.45(-0.38%) |
Feb 22, 2007 | 120.30 | 121.20 | 119.69 | 120.58 | 441,652 | +1.63(+1.37%) |
Feb 21, 2007 | 119.44 | 119.85 | 118.89 | 118.95 | 274,018 | -0.99(-0.83%) |
Feb 20, 2007 | 119.82 | 120.58 | 119.20 | 119.94 | 304,207 | +0.37(+0.31%) |
Feb 16, 2007 | 121.32 | 121.68 | 118.92 | 119.57 | 260,230 | -1.41(-1.17%) |
Feb 15, 2007 | 118.44 | 121.34 | 117.65 | 120.98 | 609,430 | +2.38(+2.00%) |
Feb 14, 2007 | 117.31 | 120.14 | 117.31 | 118.61 | 676,785 | +1.12(+0.96%) |
Feb 13, 2007 | 118.51 | 118.92 | 117.18 | 117.48 | 265,837 | -0.56(-0.47%) |
Feb 12, 2007 | 119.21 | 119.49 | 117.20 | 118.04 | 456,824 | -1.63(-1.36%) |
Feb 09, 2007 | 121.86 | 124.23 | 118.99 | 119.67 | 471,260 | +0.16(+0.14%) |
Feb 08, 2007 | 119.23 | 120.29 | 119.23 | 119.50 | 474,162 | +0.62(+0.52%) |
Feb 07, 2007 | 118.47 | 119.01 | 117.94 | 118.88 | 353,844 | +1.20(+1.02%) |
Feb 06, 2007 | 117.14 | 117.93 | 116.86 | 117.68 | 229,171 | +0.10(+0.09%) |
Feb 05, 2007 | 117.06 | 118.00 | 116.73 | 117.58 | 425,251 | +1.08(+0.93%) |
Feb 02, 2007 | 116.66 | 117.13 | 115.86 | 116.50 | 266,471 | -0.17(-0.14%) |