Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 562.66 | 567.55 | 553.85 | 560.70 | 15,124 | +0.98(+0.17%) |
Apr 27, 2007 | 563.64 | 567.55 | 556.31 | 559.73 | 11,854 | -0.98(-0.17%) |
Apr 26, 2007 | 557.77 | 564.62 | 557.77 | 560.70 | 12,774 | +5.87(+1.06%) |
Apr 25, 2007 | 557.77 | 561.59 | 554.83 | 554.83 | 7,868 | -5.38(-0.96%) |
Apr 24, 2007 | 561.68 | 562.66 | 559.48 | 560.21 | 7,664 | -2.79(-0.50%) |
Apr 23, 2007 | 564.62 | 564.62 | 561.34 | 563.00 | 5,927 | -1.62(-0.29%) |
Apr 20, 2007 | 562.66 | 567.26 | 559.73 | 564.62 | 11,547 | +2.71(+0.48%) |
Apr 19, 2007 | 556.59 | 565.44 | 556.59 | 561.91 | 4,496 | +5.61(+1.01%) |
Apr 18, 2007 | 561.68 | 567.31 | 556.30 | 556.30 | 6,335 | -4.44(-0.79%) |
Apr 17, 2007 | 555.25 | 565.09 | 555.25 | 560.74 | 9,912 | +4.74(+0.85%) |
Apr 16, 2007 | 562.17 | 566.91 | 554.45 | 556.01 | 5,211 | -6.65(-1.18%) |
Apr 13, 2007 | 554.83 | 562.86 | 552.88 | 562.66 | 3,576 | +10.76(+1.95%) |
Apr 12, 2007 | 558.75 | 559.73 | 551.90 | 551.90 | 6,029 | -4.99(-0.90%) |
Apr 11, 2007 | 552.63 | 558.75 | 552.63 | 556.89 | 3,065 | +5.04(+0.91%) |
Apr 10, 2007 | 548.96 | 553.17 | 548.76 | 551.85 | 7,357 | +3.38(+0.62%) |
Apr 09, 2007 | 557.28 | 562.66 | 548.47 | 548.47 | 13,285 | -9.31(-1.67%) |
Apr 05, 2007 | 560.70 | 561.11 | 557.78 | 557.78 | 2,350 | -2.92(-0.52%) |
Apr 04, 2007 | 558.75 | 560.70 | 554.83 | 560.69 | 7,460 | +2.93(+0.52%) |
Apr 03, 2007 | 555.59 | 565.34 | 553.85 | 557.77 | 7,255 | +3.67(+0.66%) |
Apr 02, 2007 | 553.55 | 554.10 | 547.98 | 554.10 | 5,314 | -0.24(-0.04%) |
Mar 30, 2007 | 551.90 | 554.34 | 546.03 | 554.34 | 8,175 | +4.40(+0.80%) |
Mar 29, 2007 | 549.45 | 551.74 | 548.04 | 549.94 | 3,065 | +1.96(+0.36%) |
Mar 28, 2007 | 547.98 | 554.83 | 547.98 | 547.98 | 6,744 | +0.00(+0.00%) |
Mar 27, 2007 | 542.60 | 551.88 | 540.15 | 547.98 | 27,183 | +2.45(+0.45%) |
Mar 26, 2007 | 542.11 | 547.88 | 541.15 | 545.54 | 7,357 | +6.00(+1.11%) |
Mar 23, 2007 | 543.09 | 547.00 | 537.23 | 539.54 | 10,423 | -7.85(-1.43%) |
Mar 22, 2007 | 542.11 | 552.87 | 539.18 | 547.39 | 13,591 | +8.21(+1.52%) |
Mar 21, 2007 | 542.60 | 543.09 | 534.28 | 539.18 | 6,846 | -1.47(-0.27%) |
Mar 20, 2007 | 540.15 | 544.94 | 538.20 | 540.64 | 9,299 | +3.42(+0.64%) |
Mar 19, 2007 | 535.26 | 539.18 | 534.28 | 537.22 | 2,963 | +5.38(+1.01%) |
Mar 16, 2007 | 537.22 | 538.20 | 528.41 | 531.84 | 18,701 | -6.36(-1.18%) |
Mar 15, 2007 | 535.26 | 538.20 | 532.33 | 538.20 | 8,890 | +4.99(+0.94%) |
Mar 14, 2007 | 547.97 | 547.97 | 520.93 | 533.21 | 18,599 | -12.81(-2.35%) |
Mar 13, 2007 | 551.85 | 551.90 | 544.07 | 546.02 | 5,416 | -5.78(-1.05%) |
Mar 12, 2007 | 555.81 | 555.81 | 547.01 | 551.80 | 5,314 | -0.09(-0.02%) |
Mar 09, 2007 | 555.69 | 555.69 | 548.94 | 551.89 | 6,335 | +1.95(+0.35%) |
Mar 08, 2007 | 548.96 | 552.88 | 547.00 | 549.94 | 7,255 | +0.05(+0.01%) |
Mar 07, 2007 | 555.81 | 555.81 | 547.93 | 549.89 | 10,934 | -3.23(-0.58%) |
Mar 06, 2007 | 552.88 | 555.76 | 549.96 | 553.12 | 8,379 | -0.73(-0.13%) |
Mar 05, 2007 | 555.32 | 561.68 | 551.91 | 553.85 | 8,584 | -5.98(-1.07%) |
Mar 02, 2007 | 556.23 | 565.59 | 546.50 | 559.83 | 10,117 | +5.14(+0.93%) |
Mar 01, 2007 | 558.75 | 558.75 | 552.32 | 554.70 | 6,438 | -7.83(-1.39%) |
Feb 28, 2007 | 555.32 | 562.52 | 552.88 | 562.52 | 8,584 | +3.78(+0.68%) |
Feb 27, 2007 | 559.73 | 563.00 | 552.03 | 558.75 | 9,401 | -8.81(-1.55%) |
Feb 26, 2007 | 567.55 | 570.44 | 564.62 | 567.55 | 4,905 | +4.99(+0.89%) |
Feb 23, 2007 | 558.75 | 567.46 | 558.05 | 562.56 | 9,810 | +5.97(+1.07%) |
Feb 22, 2007 | 563.65 | 565.60 | 554.19 | 556.59 | 20,847 | -2.70(-0.48%) |
Feb 21, 2007 | 565.06 | 566.34 | 549.74 | 559.29 | 23,504 | -4.59(-0.81%) |
Feb 20, 2007 | 563.15 | 566.58 | 562.66 | 563.88 | 6,233 | -3.67(-0.65%) |
Feb 16, 2007 | 565.59 | 568.76 | 564.63 | 567.55 | 7,051 | +4.89(+0.87%) |
Feb 15, 2007 | 567.51 | 568.53 | 558.07 | 562.66 | 12,978 | -3.23(-0.57%) |
Feb 14, 2007 | 558.75 | 567.46 | 553.86 | 565.89 | 12,467 | +9.39(+1.69%) |
Feb 13, 2007 | 556.80 | 559.24 | 553.86 | 556.50 | 12,159 | +0.64(+0.11%) |
Feb 12, 2007 | 566.58 | 566.58 | 553.25 | 555.86 | 10,628 | -7.78(-1.38%) |
Feb 09, 2007 | 563.64 | 565.11 | 557.77 | 563.64 | 11,752 | -2.94(-0.52%) |
Feb 08, 2007 | 557.78 | 566.58 | 556.79 | 566.58 | 10,423 | +5.38(+0.96%) |
Feb 07, 2007 | 561.68 | 562.42 | 558.26 | 561.19 | 15,942 | -0.49(-0.09%) |
Feb 06, 2007 | 567.26 | 567.55 | 554.95 | 561.68 | 23,810 | -5.84(-1.03%) |
Feb 05, 2007 | 567.55 | 568.04 | 563.15 | 567.52 | 8,482 | +0.95(+0.17%) |
Feb 02, 2007 | 567.54 | 569.51 | 565.60 | 566.58 | 15,022 | +2.35(+0.42%) |