Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 104.44 | 104.70 | 103.22 | 103.81 | 67,725 | -0.31(-0.30%) |
Mar 29, 2007 | 104.48 | 104.48 | 103.50 | 104.12 | 9,727 | +0.61(+0.59%) |
Mar 28, 2007 | 104.23 | 104.23 | 103.34 | 103.51 | 10,343 | -1.39(-1.32%) |
Mar 27, 2007 | 105.35 | 105.35 | 104.79 | 104.90 | 6,279 | -0.67(-0.63%) |
Mar 26, 2007 | 106.10 | 106.10 | 104.62 | 105.57 | 21,425 | -0.45(-0.42%) |
Mar 23, 2007 | 105.70 | 106.24 | 105.70 | 106.01 | 4,556 | -0.45(-0.42%) |
Mar 22, 2007 | 107.32 | 107.35 | 106.28 | 106.46 | 48,515 | -0.80(-0.75%) |
Mar 21, 2007 | 104.62 | 107.70 | 104.42 | 107.26 | 36,325 | +2.99(+2.87%) |
Mar 20, 2007 | 103.69 | 104.52 | 103.69 | 104.27 | 3,201 | +0.86(+0.83%) |
Mar 19, 2007 | 103.38 | 103.66 | 103.02 | 103.41 | 21,056 | +1.13(+1.10%) |
Mar 16, 2007 | 103.30 | 103.62 | 102.10 | 102.28 | 6,033 | -0.84(-0.81%) |
Mar 15, 2007 | 103.32 | 103.72 | 102.72 | 103.12 | 11,451 | +1.04(+1.02%) |
Mar 14, 2007 | 101.59 | 102.36 | 99.86 | 102.08 | 72,650 | +0.83(+0.82%) |
Mar 13, 2007 | 104.87 | 103.95 | 101.25 | 101.25 | 27,705 | -3.61(-3.45%) |
Mar 12, 2007 | 104.36 | 104.92 | 104.18 | 104.87 | 5,910 | -0.09(-0.09%) |
Mar 09, 2007 | 105.48 | 105.51 | 104.40 | 104.96 | 19,455 | +0.25(+0.24%) |
Mar 08, 2007 | 105.09 | 105.43 | 104.51 | 104.70 | 3,201 | +0.92(+0.88%) |
Mar 07, 2007 | 104.31 | 104.64 | 103.79 | 103.79 | 87,180 | -0.64(-0.61%) |
Mar 06, 2007 | 103.62 | 104.70 | 103.03 | 104.43 | 31,892 | +2.42(+2.37%) |
Mar 05, 2007 | 103.15 | 103.88 | 102.01 | 102.01 | 35,340 | -1.96(-1.88%) |
Mar 02, 2007 | 104.60 | 105.40 | 103.97 | 103.97 | 117,595 | -1.36(-1.29%) |
Mar 01, 2007 | 103.38 | 105.88 | 103.30 | 105.33 | 205,534 | -0.28(-0.27%) |
Feb 28, 2007 | 105.07 | 106.23 | 104.53 | 105.61 | 40,758 | +0.99(+0.95%) |
Feb 27, 2007 | 107.40 | 107.59 | 104.23 | 104.62 | 96,292 | -4.34(-3.98%) |
Feb 26, 2007 | 110.33 | 110.33 | 108.62 | 108.96 | 19,455 | -1.07(-0.97%) |
Feb 23, 2007 | 110.86 | 110.86 | 109.51 | 110.03 | 9,235 | -1.02(-0.92%) |
Feb 22, 2007 | 111.58 | 111.64 | 110.92 | 111.06 | 8,742 | -0.28(-0.25%) |
Feb 21, 2007 | 111.26 | 111.56 | 111.23 | 111.33 | 5,910 | -0.48(-0.42%) |
Feb 20, 2007 | 111.51 | 111.92 | 111.51 | 111.81 | 3,940 | +0.61(+0.55%) |
Feb 16, 2007 | 110.86 | 111.20 | 110.86 | 111.19 | 5,910 | -0.04(-0.04%) |
Feb 15, 2007 | 111.05 | 111.52 | 110.93 | 111.23 | 12,559 | +0.04(+0.04%) |
Feb 14, 2007 | 110.26 | 111.41 | 110.26 | 111.19 | 6,156 | +1.15(+1.04%) |
Feb 13, 2007 | 109.33 | 110.08 | 109.33 | 110.05 | 8,619 | +0.90(+0.83%) |
Feb 12, 2007 | 109.58 | 109.58 | 108.95 | 109.15 | 6,341 | -0.16(-0.15%) |
Feb 09, 2007 | 110.67 | 110.71 | 108.90 | 109.31 | 16,623 | -1.22(-1.10%) |
Feb 08, 2007 | 110.39 | 110.53 | 109.96 | 110.53 | 7,511 | -0.56(-0.50%) |
Feb 07, 2007 | 110.74 | 111.10 | 110.69 | 111.09 | 4,925 | +0.43(+0.39%) |
Feb 06, 2007 | 110.11 | 110.75 | 110.11 | 110.66 | 8,742 | +0.42(+0.38%) |
Feb 05, 2007 | 110.01 | 110.44 | 109.81 | 110.23 | 5,910 | -0.13(-0.12%) |
Feb 02, 2007 | 110.41 | 110.41 | 110.14 | 110.36 | 5,541 | +0.28(+0.26%) |
Feb 01, 2007 | 109.94 | 110.14 | 109.64 | 110.08 | 17,485 | +0.62(+0.57%) |
Jan 31, 2007 | 108.25 | 109.60 | 108.13 | 109.46 | 16,623 | +1.08(+1.00%) |
Jan 30, 2007 | 107.86 | 108.46 | 107.71 | 108.38 | 9,604 | +0.51(+0.47%) |
Jan 29, 2007 | 108.40 | 108.52 | 107.73 | 107.86 | 12,806 | -0.74(-0.68%) |
Jan 26, 2007 | 108.50 | 108.62 | 107.78 | 108.60 | 18,470 | +0.24(+0.22%) |
Jan 25, 2007 | 109.89 | 109.89 | 108.18 | 108.37 | 17,239 | -1.53(-1.39%) |
Jan 24, 2007 | 109.12 | 109.97 | 109.12 | 109.89 | 37,802 | +0.97(+0.89%) |
Jan 23, 2007 | 108.87 | 109.03 | 108.37 | 108.92 | 17,115 | -0.07(-0.07%) |
Jan 22, 2007 | 109.12 | 109.20 | 108.66 | 108.99 | 11,328 | +0.22(+0.20%) |
Jan 19, 2007 | 108.64 | 108.99 | 108.52 | 108.77 | 12,683 | +0.17(+0.16%) |
Jan 18, 2007 | 109.42 | 109.47 | 108.60 | 108.60 | 18,963 | -0.45(-0.41%) |
Jan 17, 2007 | 109.25 | 109.55 | 109.01 | 109.05 | 23,519 | -0.28(-0.26%) |
Jan 16, 2007 | 109.52 | 109.52 | 109.18 | 109.33 | 9,358 | -0.28(-0.25%) |
Jan 12, 2007 | 109.08 | 109.61 | 108.98 | 109.61 | 4,925 | +0.50(+0.45%) |
Jan 11, 2007 | 108.55 | 109.20 | 108.55 | 109.11 | 11,082 | +0.48(+0.44%) |
Jan 10, 2007 | 108.05 | 108.68 | 107.75 | 108.64 | 34,601 | +0.19(+0.18%) |
Jan 09, 2007 | 108.75 | 108.94 | 107.77 | 108.44 | 15,145 | -0.11(-0.10%) |
Jan 08, 2007 | 108.46 | 108.68 | 107.38 | 108.55 | 4,802 | +0.44(+0.41%) |
Jan 05, 2007 | 108.57 | 108.57 | 107.86 | 108.11 | 13,052 | -0.72(-0.66%) |
Jan 04, 2007 | 108.60 | 109.09 | 108.55 | 108.83 | 4,309 | -0.16(-0.15%) |