Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 115.28 | 115.49 | 113.13 | 113.76 | 210,776 | -2.14(-1.85%) |
Apr 27, 2007 | 117.03 | 118.35 | 115.81 | 115.90 | 311,775 | -1.60(-1.36%) |
Apr 26, 2007 | 115.82 | 119.49 | 114.66 | 117.50 | 401,657 | +1.42(+1.22%) |
Apr 25, 2007 | 115.93 | 117.11 | 114.58 | 116.08 | 278,515 | -0.45(-0.39%) |
Apr 24, 2007 | 116.50 | 117.97 | 115.12 | 116.53 | 264,158 | +0.37(+0.32%) |
Apr 23, 2007 | 116.71 | 118.75 | 116.02 | 116.16 | 245,067 | -0.95(-0.81%) |
Apr 20, 2007 | 119.49 | 119.49 | 116.51 | 117.11 | 338,111 | -1.10(-0.93%) |
Apr 19, 2007 | 117.64 | 119.39 | 116.42 | 118.21 | 199,109 | +0.11(+0.09%) |
Apr 18, 2007 | 116.48 | 119.13 | 116.48 | 118.10 | 269,965 | +1.57(+1.35%) |
Apr 17, 2007 | 119.31 | 119.31 | 116.31 | 116.53 | 401,756 | -2.36(-1.99%) |
Apr 16, 2007 | 114.91 | 118.89 | 114.91 | 118.89 | 281,083 | +3.23(+2.79%) |
Apr 13, 2007 | 115.87 | 117.03 | 114.50 | 115.66 | 483,205 | -0.39(-0.34%) |
Apr 12, 2007 | 119.33 | 120.50 | 115.38 | 116.05 | 780,352 | -8.23(-6.62%) |
Apr 11, 2007 | 123.92 | 124.55 | 122.78 | 124.28 | 146,866 | +0.43(+0.35%) |
Apr 10, 2007 | 122.75 | 124.06 | 122.73 | 123.85 | 108,206 | +0.67(+0.54%) |
Apr 09, 2007 | 124.29 | 124.78 | 122.51 | 123.18 | 179,818 | -0.92(-0.74%) |
Apr 05, 2007 | 126.00 | 126.00 | 122.76 | 124.10 | 250,777 | -1.92(-1.52%) |
Apr 04, 2007 | 127.17 | 127.76 | 125.79 | 126.02 | 231,124 | -0.94(-0.74%) |
Apr 03, 2007 | 126.58 | 127.59 | 126.49 | 126.96 | 121,681 | +0.59(+0.47%) |
Apr 02, 2007 | 126.29 | 127.39 | 125.68 | 126.37 | 89,005 | -0.02(-0.02%) |
Mar 30, 2007 | 127.32 | 128.84 | 126.00 | 126.39 | 115,553 | -1.06(-0.83%) |
Mar 29, 2007 | 127.72 | 127.97 | 126.09 | 127.45 | 121,540 | +0.47(+0.37%) |
Mar 28, 2007 | 127.50 | 128.32 | 126.11 | 126.98 | 151,325 | -1.28(-1.00%) |
Mar 27, 2007 | 128.24 | 128.52 | 127.21 | 128.26 | 139,046 | -0.64(-0.50%) |
Mar 26, 2007 | 128.59 | 129.42 | 127.64 | 128.90 | 143,309 | +0.12(+0.09%) |
Mar 23, 2007 | 128.45 | 130.30 | 128.39 | 128.78 | 145,709 | -0.22(-0.17%) |
Mar 22, 2007 | 129.97 | 130.78 | 128.06 | 129.00 | 226,976 | +0.02(+0.02%) |
Mar 21, 2007 | 126.09 | 129.79 | 125.16 | 128.98 | 217,457 | +2.58(+2.04%) |
Mar 20, 2007 | 123.49 | 126.56 | 123.49 | 126.40 | 164,950 | +2.40(+1.94%) |
Mar 19, 2007 | 123.15 | 124.44 | 122.33 | 124.00 | 186,971 | +1.43(+1.17%) |
Mar 16, 2007 | 124.00 | 124.32 | 121.60 | 122.57 | 193,550 | -1.44(-1.16%) |
Mar 15, 2007 | 123.71 | 124.57 | 122.56 | 124.01 | 99,023 | +0.01(+0.01%) |
Mar 14, 2007 | 123.55 | 124.01 | 120.55 | 124.00 | 322,258 | +0.91(+0.74%) |
Mar 13, 2007 | 126.58 | 126.48 | 123.00 | 123.09 | 267,532 | -3.49(-2.76%) |
Mar 12, 2007 | 126.37 | 126.92 | 123.66 | 126.58 | 217,301 | +2.71(+2.19%) |
Mar 09, 2007 | 125.03 | 125.25 | 121.73 | 123.87 | 212,899 | -0.69(-0.55%) |
Mar 08, 2007 | 124.23 | 125.76 | 123.51 | 124.56 | 148,100 | +1.81(+1.47%) |
Mar 07, 2007 | 124.70 | 125.11 | 122.75 | 122.75 | 285,149 | -2.46(-1.96%) |
Mar 06, 2007 | 123.90 | 125.67 | 123.64 | 125.21 | 158,494 | +2.91(+2.38%) |
Mar 05, 2007 | 122.71 | 124.61 | 122.10 | 122.30 | 186,550 | -1.13(-0.92%) |
Mar 02, 2007 | 124.40 | 125.56 | 122.69 | 123.43 | 199,035 | -1.82(-1.45%) |
Mar 01, 2007 | 122.92 | 127.25 | 120.88 | 125.25 | 232,049 | -0.82(-0.65%) |
Feb 28, 2007 | 126.14 | 126.56 | 122.15 | 126.07 | 236,030 | +0.97(+0.78%) |
Feb 27, 2007 | 129.56 | 130.61 | 124.32 | 125.10 | 371,883 | -7.30(-5.51%) |
Feb 26, 2007 | 128.57 | 133.12 | 128.42 | 132.40 | 437,472 | +4.45(+3.48%) |
Feb 23, 2007 | 126.92 | 128.36 | 126.12 | 127.95 | 105,834 | +0.59(+0.46%) |
Feb 22, 2007 | 125.51 | 127.64 | 125.24 | 127.36 | 143,715 | +1.52(+1.21%) |
Feb 21, 2007 | 126.65 | 126.78 | 124.10 | 125.84 | 209,269 | -1.72(-1.35%) |
Feb 20, 2007 | 126.39 | 128.16 | 124.14 | 127.56 | 165,227 | +1.16(+0.92%) |
Feb 16, 2007 | 126.40 | 127.49 | 124.70 | 126.40 | 173,204 | +0.00(+0.00%) |
Feb 15, 2007 | 125.41 | 126.50 | 124.31 | 126.40 | 173,903 | +0.40(+0.32%) |
Feb 14, 2007 | 124.14 | 127.70 | 123.73 | 126.00 | 287,383 | +2.14(+1.73%) |
Feb 13, 2007 | 123.20 | 124.64 | 123.20 | 123.86 | 152,690 | +0.63(+0.51%) |
Feb 12, 2007 | 124.41 | 124.74 | 122.59 | 123.23 | 176,083 | -1.59(-1.27%) |
Feb 09, 2007 | 126.00 | 126.62 | 124.30 | 124.82 | 166,550 | -1.20(-0.95%) |
Feb 08, 2007 | 125.43 | 126.36 | 124.53 | 126.02 | 129,807 | +0.59(+0.47%) |
Feb 07, 2007 | 125.00 | 126.38 | 124.36 | 125.43 | 188,748 | +0.02(+0.02%) |
Feb 06, 2007 | 121.02 | 125.69 | 121.02 | 125.41 | 322,634 | +4.30(+3.55%) |
Feb 05, 2007 | 123.00 | 123.20 | 119.60 | 121.11 | 291,258 | -2.01(-1.63%) |
Feb 02, 2007 | 122.02 | 124.65 | 121.91 | 123.12 | 279,938 | +0.67(+0.55%) |