Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 162.48 | 163.72 | 160.33 | 161.84 | 6,609,474 | -0.45(-0.28%) |
Mar 29, 2007 | 162.99 | 163.61 | 161.59 | 162.29 | 8,146,446 | +0.34(+0.21%) |
Mar 28, 2007 | 163.08 | 163.44 | 161.50 | 161.95 | 10,202,700 | -2.44(-1.48%) |
Mar 27, 2007 | 165.28 | 165.84 | 164.28 | 164.38 | 6,135,792 | -1.46(-0.88%) |
Mar 26, 2007 | 166.06 | 166.22 | 163.94 | 165.84 | 8,330,714 | -0.12(-0.08%) |
Mar 23, 2007 | 164.53 | 165.96 | 164.26 | 165.96 | 6,519,872 | +1.42(+0.86%) |
Mar 22, 2007 | 165.81 | 165.85 | 163.93 | 164.55 | 10,234,225 | -0.68(-0.41%) |
Mar 21, 2007 | 160.83 | 165.67 | 159.91 | 165.23 | 13,960,086 | +5.44(+3.41%) |
Mar 20, 2007 | 158.60 | 160.12 | 158.22 | 159.78 | 8,479,851 | +1.22(+0.77%) |
Mar 19, 2007 | 157.69 | 158.61 | 157.00 | 158.56 | 10,451,471 | +2.69(+1.73%) |
Mar 16, 2007 | 157.27 | 157.47 | 155.30 | 155.87 | 13,880,125 | -1.48(-0.94%) |
Mar 15, 2007 | 156.65 | 158.51 | 156.26 | 157.35 | 12,437,303 | +0.58(+0.37%) |
Mar 14, 2007 | 156.65 | 158.34 | 154.72 | 156.77 | 26,036,308 | +0.88(+0.56%) |
Mar 13, 2007 | 158.69 | 163.36 | 155.49 | 155.89 | 40,815,228 | -2.80(-1.76%) |
Mar 12, 2007 | 156.42 | 158.91 | 155.76 | 158.69 | 12,293,161 | +0.70(+0.45%) |
Mar 09, 2007 | 158.73 | 158.99 | 155.76 | 157.98 | 9,787,979 | +1.38(+0.88%) |
Mar 08, 2007 | 155.11 | 158.23 | 155.09 | 156.60 | 13,775,051 | +3.41(+2.22%) |
Mar 07, 2007 | 154.68 | 155.87 | 153.13 | 153.20 | 10,800,419 | -1.39(-0.90%) |
Mar 06, 2007 | 151.87 | 155.24 | 151.72 | 154.59 | 13,784,081 | +5.77(+3.88%) |
Mar 05, 2007 | 151.60 | 154.69 | 148.70 | 148.82 | 17,111,538 | -4.44(-2.90%) |
Mar 02, 2007 | 155.24 | 157.37 | 153.20 | 153.26 | 12,566,379 | -3.12(-2.00%) |
Mar 01, 2007 | 154.40 | 158.77 | 152.01 | 156.38 | 18,055,002 | -1.64(-1.04%) |
Feb 28, 2007 | 156.97 | 159.67 | 154.92 | 158.02 | 20,351,312 | +4.50(+2.93%) |
Feb 27, 2007 | 164.29 | 164.80 | 152.46 | 153.52 | 24,028,778 | -14.10(-8.41%) |
Feb 26, 2007 | 170.74 | 171.34 | 166.57 | 167.62 | 7,089,355 | -1.96(-1.15%) |
Feb 23, 2007 | 171.66 | 172.16 | 168.83 | 169.57 | 7,031,411 | -1.94(-1.13%) |
Feb 22, 2007 | 173.10 | 174.47 | 170.75 | 171.51 | 5,455,938 | -0.92(-0.54%) |
Feb 21, 2007 | 173.05 | 173.49 | 170.88 | 172.43 | 6,671,504 | -0.80(-0.46%) |
Feb 20, 2007 | 171.01 | 173.81 | 169.16 | 173.23 | 7,948,480 | +3.33(+1.96%) |
Feb 16, 2007 | 169.15 | 170.36 | 168.42 | 169.90 | 3,981,581 | +0.08(+0.05%) |
Feb 15, 2007 | 170.70 | 171.41 | 169.50 | 169.83 | 4,630,921 | -0.45(-0.27%) |
Feb 14, 2007 | 167.38 | 171.61 | 166.67 | 170.28 | 9,826,536 | +3.81(+2.29%) |
Feb 13, 2007 | 166.03 | 167.07 | 164.85 | 166.47 | 5,135,036 | +1.10(+0.66%) |
Feb 12, 2007 | 167.42 | 167.62 | 164.38 | 165.37 | 6,874,488 | -1.68(-1.01%) |
Feb 09, 2007 | 169.00 | 171.74 | 164.94 | 167.05 | 11,630,032 | -0.49(-0.29%) |
Feb 08, 2007 | 166.12 | 168.56 | 164.34 | 167.54 | 6,908,463 | +0.27(+0.16%) |
Feb 07, 2007 | 168.42 | 169.07 | 166.91 | 167.26 | 4,623,899 | -0.86(-0.51%) |
Feb 06, 2007 | 167.06 | 169.07 | 166.60 | 168.13 | 4,855,496 | +1.65(+0.99%) |
Feb 05, 2007 | 167.07 | 167.40 | 165.66 | 166.48 | 3,824,672 | -0.69(-0.41%) |
Feb 02, 2007 | 165.27 | 167.54 | 165.27 | 167.17 | 4,502,994 | +1.12(+0.67%) |
Feb 01, 2007 | 167.18 | 167.54 | 164.27 | 166.05 | 7,321,355 | -0.13(-0.08%) |
Jan 31, 2007 | 163.15 | 166.64 | 162.36 | 166.18 | 9,237,202 | +2.65(+1.62%) |
Jan 30, 2007 | 165.33 | 166.29 | 163.21 | 163.53 | 7,661,856 | -1.77(-1.07%) |
Jan 29, 2007 | 167.54 | 168.46 | 164.59 | 165.30 | 7,520,779 | -1.93(-1.15%) |
Jan 26, 2007 | 168.06 | 168.32 | 164.95 | 167.22 | 9,521,911 | +0.34(+0.20%) |
Jan 25, 2007 | 158.22 | 172.72 | 166.45 | 166.89 | 10,027,109 | -5.51(-3.19%) |
Jan 24, 2007 | 167.23 | 172.45 | 166.86 | 172.40 | 8,154,415 | +5.84(+3.51%) |
Jan 23, 2007 | 166.69 | 167.16 | 164.99 | 166.55 | 8,034,914 | -0.26(-0.15%) |
Jan 22, 2007 | 165.34 | 167.03 | 164.17 | 166.81 | 6,358,963 | +2.10(+1.27%) |
Jan 19, 2007 | 163.76 | 165.61 | 163.57 | 164.71 | 6,812,071 | +0.48(+0.29%) |
Jan 18, 2007 | 167.42 | 168.25 | 163.78 | 164.23 | 8,328,304 | -2.78(-1.67%) |
Jan 17, 2007 | 166.21 | 167.69 | 165.15 | 167.01 | 6,774,663 | -0.28(-0.17%) |
Jan 16, 2007 | 156.65 | 168.50 | 156.65 | 167.30 | 7,464,475 | -0.31(-0.19%) |
Jan 12, 2007 | 165.19 | 167.79 | 164.80 | 167.61 | 8,450,487 | +1.65(+1.00%) |
Jan 11, 2007 | 163.18 | 166.97 | 162.60 | 165.96 | 11,540,789 | +2.95(+1.81%) |
Jan 10, 2007 | 159.31 | 163.26 | 157.83 | 163.00 | 10,242,237 | +3.16(+1.98%) |
Jan 09, 2007 | 159.42 | 160.49 | 158.22 | 159.85 | 9,124,851 | +0.27(+0.17%) |
Jan 08, 2007 | 155.91 | 159.75 | 155.16 | 159.57 | 10,023,534 | +3.67(+2.35%) |
Jan 05, 2007 | 155.42 | 156.65 | 155.01 | 155.91 | 7,523,587 | +0.16(+0.10%) |
Jan 04, 2007 | 156.82 | 157.18 | 155.14 | 155.75 | 8,270,852 | -1.46(-0.93%) |