Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 143.49 | 143.85 | 140.50 | 140.56 | 7,384 | -2.34(-1.64%) |
Apr 27, 2007 | 142.48 | 143.23 | 142.45 | 142.90 | 1,076 | +0.00(+0.00%) |
Apr 26, 2007 | 142.06 | 143.75 | 141.86 | 142.90 | 2,153 | -0.33(-0.23%) |
Apr 25, 2007 | 141.38 | 143.91 | 141.18 | 143.23 | 38,368 | +3.09(+2.20%) |
Apr 24, 2007 | 140.50 | 140.69 | 139.91 | 140.14 | 11,599 | -0.06(-0.05%) |
Apr 23, 2007 | 138.94 | 140.27 | 138.94 | 140.21 | 20,492 | +1.49(+1.08%) |
Apr 20, 2007 | 138.35 | 138.71 | 137.48 | 138.71 | 31,538 | +1.92(+1.40%) |
Apr 19, 2007 | 137.22 | 137.61 | 136.70 | 136.79 | 5,815 | -1.75(-1.27%) |
Apr 18, 2007 | 138.97 | 139.23 | 138.26 | 138.55 | 28,461 | -1.30(-0.93%) |
Apr 17, 2007 | 141.41 | 141.41 | 139.17 | 139.85 | 21,138 | -0.88(-0.62%) |
Apr 16, 2007 | 140.40 | 141.02 | 139.75 | 140.73 | 12,676 | -0.10(-0.07%) |
Apr 13, 2007 | 140.17 | 140.82 | 139.62 | 140.82 | 10,984 | +0.65(+0.46%) |
Apr 12, 2007 | 138.68 | 140.56 | 138.68 | 140.17 | 1,999 | +2.24(+1.63%) |
Apr 11, 2007 | 138.35 | 139.00 | 137.74 | 137.93 | 114,306 | -0.19(-0.14%) |
Apr 10, 2007 | 137.09 | 138.45 | 137.09 | 138.13 | 9,261 | +1.88(+1.38%) |
Apr 09, 2007 | 135.62 | 137.35 | 135.62 | 136.24 | 14,276 | +0.49(+0.36%) |
Apr 05, 2007 | 135.53 | 135.98 | 135.23 | 135.75 | 4,030 | +1.33(+0.99%) |
Apr 04, 2007 | 133.35 | 134.65 | 133.06 | 134.42 | 2,461 | +0.49(+0.36%) |
Apr 03, 2007 | 132.41 | 134.19 | 132.41 | 133.93 | 1,630 | +0.29(+0.22%) |
Apr 02, 2007 | 132.89 | 133.64 | 132.76 | 133.64 | 29,076 | +1.27(+0.96%) |
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%) |