Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 361.00 | 369.56 | 351.57 | 356.90 | 4,860 | -1.86(-0.52%) |
Apr 27, 2007 | 353.68 | 366.21 | 349.96 | 358.77 | 3,047 | +3.60(+1.01%) |
Apr 26, 2007 | 353.56 | 364.22 | 348.59 | 355.17 | 4,901 | +7.32(+2.10%) |
Apr 25, 2007 | 346.73 | 347.97 | 343.01 | 347.85 | 1,273 | +2.36(+0.68%) |
Apr 24, 2007 | 349.71 | 349.71 | 342.64 | 345.49 | 1,684 | -1.12(-0.32%) |
Apr 23, 2007 | 348.97 | 351.69 | 346.61 | 346.61 | 1,257 | -2.23(-0.64%) |
Apr 20, 2007 | 347.97 | 351.94 | 346.11 | 348.84 | 1,692 | +3.97(+1.15%) |
Apr 19, 2007 | 345.74 | 346.11 | 344.25 | 344.87 | 959 | -0.87(-0.25%) |
Apr 18, 2007 | 346.36 | 348.59 | 344.38 | 345.74 | 1,596 | -0.62(-0.18%) |
Apr 17, 2007 | 345.37 | 348.59 | 344.13 | 346.36 | 2,353 | +0.62(+0.18%) |
Apr 16, 2007 | 341.89 | 348.84 | 341.89 | 345.74 | 3,337 | +2.36(+0.69%) |
Apr 13, 2007 | 338.79 | 344.75 | 338.79 | 343.38 | 3,901 | +5.21(+1.54%) |
Apr 12, 2007 | 334.08 | 341.03 | 333.83 | 338.17 | 1,934 | +4.22(+1.26%) |
Apr 11, 2007 | 333.09 | 333.95 | 325.64 | 333.95 | 3,014 | +0.99(+0.30%) |
Apr 10, 2007 | 340.41 | 340.41 | 332.34 | 332.96 | 2,047 | -7.32(-2.15%) |
Apr 09, 2007 | 351.57 | 352.44 | 340.03 | 340.28 | 3,167 | -9.80(-2.80%) |
Apr 05, 2007 | 338.79 | 352.07 | 338.05 | 350.08 | 2,474 | +11.91(+3.52%) |
Apr 04, 2007 | 337.43 | 339.91 | 336.19 | 338.17 | 1,684 | +0.74(+0.22%) |
Apr 03, 2007 | 328.62 | 337.43 | 328.62 | 337.43 | 3,909 | +8.31(+2.53%) |
Apr 02, 2007 | 326.64 | 329.12 | 323.91 | 329.12 | 1,862 | +2.48(+0.76%) |
Mar 30, 2007 | 327.50 | 327.50 | 325.52 | 326.64 | 1,386 | -0.25(-0.08%) |
Mar 29, 2007 | 328.75 | 329.99 | 326.76 | 326.88 | 2,660 | -1.61(-0.49%) |
Mar 28, 2007 | 331.23 | 332.96 | 327.63 | 328.50 | 2,434 | -0.25(-0.08%) |
Mar 27, 2007 | 328.75 | 334.33 | 328.75 | 328.75 | 2,120 | -0.12(-0.04%) |
Mar 26, 2007 | 330.73 | 332.47 | 328.62 | 328.87 | 2,458 | -0.25(-0.08%) |
Mar 23, 2007 | 323.78 | 330.48 | 323.16 | 329.12 | 2,442 | +4.71(+1.45%) |
Mar 22, 2007 | 323.78 | 325.52 | 322.67 | 324.41 | 1,636 | +1.12(+0.35%) |
Mar 21, 2007 | 320.06 | 326.39 | 319.94 | 323.29 | 3,087 | +3.47(+1.09%) |
Mar 20, 2007 | 309.89 | 319.81 | 308.15 | 319.81 | 7,569 | +9.68(+3.12%) |
Mar 19, 2007 | 306.29 | 310.14 | 303.69 | 310.14 | 10,285 | +6.95(+2.29%) |
Mar 16, 2007 | 302.94 | 303.19 | 297.73 | 303.19 | 1,055 | +1.12(+0.37%) |
Mar 15, 2007 | 301.70 | 305.17 | 300.96 | 302.07 | 5,602 | -0.12(-0.04%) |
Mar 14, 2007 | 307.28 | 307.28 | 300.09 | 302.20 | 12,067 | -4.34(-1.42%) |
Mar 13, 2007 | 307.16 | 308.77 | 305.42 | 306.54 | 3,861 | -0.62(-0.20%) |
Mar 12, 2007 | 304.55 | 308.40 | 304.06 | 307.16 | 5,150 | +3.47(+1.14%) |
Mar 09, 2007 | 297.73 | 303.69 | 296.61 | 303.69 | 2,103 | +4.84(+1.62%) |
Mar 08, 2007 | 303.93 | 303.93 | 297.73 | 298.85 | 2,611 | +0.62(+0.21%) |
Mar 07, 2007 | 298.97 | 301.45 | 296.49 | 298.23 | 2,643 | +1.24(+0.42%) |
Mar 06, 2007 | 300.71 | 301.45 | 291.65 | 296.99 | 4,538 | -1.36(-0.46%) |
Mar 05, 2007 | 303.44 | 303.44 | 295.50 | 298.35 | 3,103 | -5.09(-1.68%) |
Mar 02, 2007 | 299.59 | 303.93 | 297.36 | 303.44 | 3,385 | +3.85(+1.28%) |
Mar 01, 2007 | 290.29 | 299.74 | 285.33 | 299.59 | 3,337 | +5.71(+1.94%) |
Feb 28, 2007 | 287.81 | 297.73 | 274.04 | 293.88 | 8,447 | +5.46(+1.89%) |
Feb 27, 2007 | 300.83 | 311.87 | 267.34 | 288.43 | 27,979 | -14.27(-4.71%) |
Feb 26, 2007 | 306.79 | 308.28 | 297.98 | 302.69 | 2,772 | -4.22(-1.37%) |
Feb 23, 2007 | 309.76 | 312.00 | 305.55 | 306.91 | 3,667 | -2.85(-0.92%) |
Feb 22, 2007 | 306.17 | 310.14 | 304.06 | 309.76 | 3,530 | +3.47(+1.13%) |
Feb 21, 2007 | 306.91 | 311.75 | 305.30 | 306.29 | 40,869 | -1.24(-0.40%) |
Feb 20, 2007 | 300.83 | 309.14 | 297.73 | 307.53 | 2,821 | +7.94(+2.65%) |
Feb 16, 2007 | 300.09 | 301.95 | 296.62 | 299.59 | 3,716 | +1.24(+0.42%) |
Feb 15, 2007 | 297.61 | 301.33 | 295.99 | 298.35 | 3,095 | +1.49(+0.50%) |
Feb 14, 2007 | 295.99 | 298.35 | 294.88 | 296.86 | 6,376 | +1.61(+0.55%) |
Feb 13, 2007 | 292.64 | 298.35 | 291.65 | 295.25 | 2,329 | +2.61(+0.89%) |
Feb 12, 2007 | 294.01 | 294.26 | 287.81 | 292.64 | 1,491 | +0.00(+0.00%) |
Feb 09, 2007 | 295.25 | 297.61 | 291.65 | 292.64 | 2,966 | -2.23(-0.76%) |
Feb 08, 2007 | 298.72 | 300.71 | 290.41 | 294.88 | 4,917 | +0.50(+0.17%) |
Feb 07, 2007 | 295.87 | 301.82 | 288.43 | 294.38 | 7,472 | -1.86(-0.63%) |
Feb 06, 2007 | 296.12 | 298.10 | 292.15 | 296.24 | 7,254 | +0.62(+0.21%) |
Feb 05, 2007 | 295.75 | 298.85 | 291.53 | 295.62 | 7,069 | -0.12(-0.04%) |
Feb 02, 2007 | 293.39 | 298.48 | 292.77 | 295.75 | 8,028 | +2.98(+1.02%) |