Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 133.48 | 133.51 | 131.89 | 132.37 | 2,676 | -0.81(-0.61%) |
Mar 29, 2007 | 133.41 | 133.41 | 132.34 | 133.19 | 2,923 | +0.65(+0.49%) |
Mar 28, 2007 | 133.32 | 133.32 | 132.31 | 132.54 | 9,999 | -0.08(-0.06%) |
Mar 27, 2007 | 131.89 | 132.62 | 131.89 | 132.62 | 17,138 | -0.05(-0.04%) |
Mar 26, 2007 | 132.34 | 132.67 | 131.20 | 132.67 | 2,307 | +0.94(+0.72%) |
Mar 23, 2007 | 131.92 | 132.06 | 130.98 | 131.72 | 21,969 | +0.55(+0.42%) |
Mar 22, 2007 | 129.45 | 131.63 | 129.45 | 131.17 | 171,752 | +2.01(+1.56%) |
Mar 21, 2007 | 127.79 | 129.16 | 127.79 | 129.16 | 2,430 | +2.08(+1.64%) |
Mar 20, 2007 | 126.10 | 127.08 | 125.97 | 127.08 | 3,876 | +0.94(+0.75%) |
Mar 19, 2007 | 125.16 | 126.23 | 124.48 | 126.13 | 68,091 | +2.47(+2.00%) |
Mar 16, 2007 | 124.51 | 125.13 | 123.44 | 123.66 | 5,538 | -1.17(-0.94%) |
Mar 15, 2007 | 125.32 | 125.48 | 124.67 | 124.83 | 1,938 | -0.39(-0.31%) |
Mar 14, 2007 | 124.09 | 125.22 | 122.92 | 125.22 | 2,615 | +1.72(+1.40%) |
Mar 13, 2007 | 126.07 | 126.07 | 123.14 | 123.50 | 3,692 | -1.17(-0.94%) |
Mar 12, 2007 | 123.79 | 124.67 | 123.53 | 124.67 | 1,723 | -0.65(-0.52%) |
Mar 09, 2007 | 125.61 | 125.94 | 124.67 | 125.32 | 12,830 | +0.26(+0.21%) |
Mar 08, 2007 | 126.00 | 126.07 | 124.74 | 125.06 | 35,322 | -0.16(-0.13%) |
Mar 07, 2007 | 123.21 | 126.69 | 123.21 | 125.22 | 20,645 | +2.18(+1.77%) |
Mar 06, 2007 | 122.36 | 123.05 | 121.91 | 123.05 | 56,891 | +2.24(+1.86%) |
Mar 05, 2007 | 120.93 | 122.46 | 120.80 | 120.80 | 20,215 | -2.15(-1.75%) |
Mar 02, 2007 | 125.74 | 125.74 | 122.92 | 122.95 | 63,722 | -2.89(-2.30%) |
Mar 01, 2007 | 123.01 | 126.88 | 123.01 | 125.84 | 23,969 | +0.19(+0.16%) |
Feb 28, 2007 | 125.09 | 126.82 | 125.03 | 125.65 | 34,830 | -0.16(-0.13%) |
Feb 27, 2007 | 127.89 | 129.42 | 125.03 | 125.81 | 37,876 | -4.49(-3.44%) |
Feb 26, 2007 | 130.85 | 130.85 | 129.64 | 130.29 | 5,080 | +0.84(+0.65%) |
Feb 23, 2007 | 129.68 | 130.00 | 129.16 | 129.45 | 57,138 | +0.49(+0.38%) |
Feb 22, 2007 | 127.86 | 128.99 | 127.27 | 128.96 | 7,076 | +1.43(+1.12%) |
Feb 21, 2007 | 125.84 | 127.53 | 125.29 | 127.53 | 4,615 | +1.62(+1.29%) |
Feb 20, 2007 | 125.45 | 126.04 | 125.35 | 125.91 | 4,061 | -0.97(-0.77%) |
Feb 16, 2007 | 126.13 | 126.98 | 126.13 | 126.88 | 6,830 | +0.75(+0.59%) |
Feb 15, 2007 | 126.43 | 126.69 | 125.29 | 126.13 | 42,215 | -0.91(-0.72%) |
Feb 14, 2007 | 127.60 | 128.21 | 126.46 | 127.04 | 16,584 | +0.00(+0.00%) |
Feb 13, 2007 | 126.30 | 127.04 | 126.26 | 127.04 | 6,972 | +1.62(+1.30%) |
Feb 12, 2007 | 126.59 | 126.62 | 124.67 | 125.42 | 6,578 | -1.89(-1.48%) |
Feb 09, 2007 | 127.66 | 128.31 | 126.91 | 127.30 | 3,169 | -0.03(-0.03%) |
Feb 08, 2007 | 126.52 | 127.84 | 125.65 | 127.34 | 5,784 | +0.19(+0.15%) |
Feb 07, 2007 | 127.21 | 127.86 | 125.87 | 127.14 | 1,999 | +0.26(+0.20%) |
Feb 06, 2007 | 127.79 | 127.86 | 126.08 | 126.88 | 6,307 | -0.65(-0.51%) |
Feb 05, 2007 | 128.93 | 129.19 | 127.53 | 127.53 | 2,523 | -0.68(-0.53%) |
Feb 02, 2007 | 127.99 | 128.44 | 126.75 | 128.21 | 10,492 | +0.19(+0.15%) |
Feb 01, 2007 | 128.12 | 128.60 | 126.78 | 128.02 | 11,415 | +0.55(+0.43%) |
Jan 31, 2007 | 126.10 | 127.99 | 125.97 | 127.47 | 41,045 | +0.78(+0.62%) |
Jan 30, 2007 | 124.80 | 126.82 | 124.71 | 126.69 | 19,076 | +3.04(+2.46%) |
Jan 29, 2007 | 124.70 | 125.42 | 123.18 | 123.65 | 8,276 | -0.14(-0.12%) |
Jan 26, 2007 | 123.53 | 124.12 | 123.08 | 123.79 | 3,199 | +1.24(+1.01%) |
Jan 25, 2007 | 125.22 | 125.22 | 122.23 | 122.56 | 19,938 | -2.60(-2.08%) |
Jan 24, 2007 | 124.31 | 125.55 | 123.11 | 125.16 | 19,015 | +0.55(+0.44%) |
Jan 23, 2007 | 122.40 | 124.90 | 122.40 | 124.61 | 7,476 | +3.49(+2.88%) |
Jan 22, 2007 | 122.04 | 122.49 | 120.25 | 121.11 | 8,123 | -0.21(-0.17%) |
Jan 19, 2007 | 119.02 | 121.36 | 119.02 | 121.32 | 20,799 | +3.48(+2.95%) |
Jan 18, 2007 | 119.54 | 119.60 | 117.52 | 117.85 | 76,737 | -1.14(-0.96%) |
Jan 17, 2007 | 118.27 | 119.57 | 118.14 | 118.98 | 4,923 | +1.30(+1.10%) |
Jan 16, 2007 | 118.79 | 119.21 | 117.29 | 117.68 | 30,615 | -1.23(-1.04%) |
Jan 12, 2007 | 115.90 | 119.08 | 115.90 | 118.92 | 82,799 | +3.80(+3.30%) |
Jan 11, 2007 | 116.19 | 118.56 | 114.95 | 115.12 | 7,199 | -0.58(-0.51%) |
Jan 10, 2007 | 117.03 | 117.16 | 115.34 | 115.70 | 128,614 | -2.21(-1.87%) |
Jan 09, 2007 | 116.87 | 118.63 | 116.35 | 117.91 | 14,399 | -1.23(-1.04%) |
Jan 08, 2007 | 120.58 | 120.80 | 118.01 | 119.15 | 37,261 | +0.52(+0.44%) |
Jan 05, 2007 | 117.59 | 118.63 | 116.64 | 118.63 | 65,907 | +1.11(+0.94%) |
Jan 04, 2007 | 117.98 | 118.76 | 117.00 | 117.52 | 78,122 | -1.56(-1.31%) |