Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 412.80 | 415.68 | 408.40 | 409.92 | 226,950 | -4.80(-1.16%) |
Apr 27, 2007 | 404.88 | 415.76 | 404.24 | 414.72 | 257,887 | +7.20(+1.77%) |
Apr 26, 2007 | 408.16 | 414.24 | 404.56 | 407.52 | 207,112 | -3.04(-0.74%) |
Apr 25, 2007 | 405.60 | 411.36 | 403.28 | 410.56 | 309,175 | +7.44(+1.85%) |
Apr 24, 2007 | 410.48 | 413.52 | 400.32 | 403.12 | 374,637 | -6.64(-1.62%) |
Apr 23, 2007 | 400.08 | 411.36 | 399.76 | 409.76 | 400,512 | +9.36(+2.34%) |
Apr 20, 2007 | 395.20 | 400.88 | 393.92 | 400.40 | 232,800 | +6.64(+1.69%) |
Apr 19, 2007 | 398.96 | 399.20 | 393.20 | 393.76 | 288,087 | -7.36(-1.83%) |
Apr 18, 2007 | 400.40 | 402.88 | 396.00 | 401.12 | 354,575 | -1.20(-0.30%) |
Apr 17, 2007 | 411.52 | 413.36 | 401.60 | 402.32 | 280,487 | -7.28(-1.78%) |
Apr 16, 2007 | 412.80 | 413.84 | 405.68 | 409.60 | 277,900 | -2.56(-0.62%) |
Apr 13, 2007 | 414.64 | 416.32 | 411.92 | 412.16 | 191,362 | -1.04(-0.25%) |
Apr 12, 2007 | 407.12 | 413.68 | 406.40 | 413.20 | 274,050 | +9.52(+2.36%) |
Apr 11, 2007 | 402.64 | 410.00 | 400.00 | 403.68 | 403,950 | -1.20(-0.30%) |
Apr 10, 2007 | 402.24 | 406.24 | 402.24 | 404.88 | 294,962 | +2.08(+0.52%) |
Apr 09, 2007 | 415.68 | 416.72 | 400.16 | 402.80 | 589,737 | -13.28(-3.19%) |
Apr 05, 2007 | 422.00 | 422.16 | 414.08 | 416.08 | 399,800 | -2.56(-0.61%) |
Apr 04, 2007 | 417.12 | 420.88 | 413.20 | 418.64 | 537,875 | -1.04(-0.25%) |
Apr 03, 2007 | 423.84 | 424.56 | 416.40 | 419.68 | 549,737 | -8.80(-2.05%) |
Apr 02, 2007 | 428.40 | 433.76 | 424.56 | 428.48 | 463,112 | +1.68(+0.39%) |
Mar 30, 2007 | 428.08 | 433.60 | 426.00 | 426.80 | 708,712 | -2.16(-0.50%) |
Mar 29, 2007 | 421.12 | 431.84 | 419.20 | 428.96 | 852,187 | +12.96(+3.12%) |
Mar 28, 2007 | 415.92 | 422.08 | 414.00 | 416.00 | 765,212 | +6.40(+1.56%) |
Mar 27, 2007 | 406.00 | 410.16 | 405.04 | 409.60 | 336,500 | +0.24(+0.06%) |
Mar 26, 2007 | 410.48 | 411.60 | 405.60 | 409.36 | 361,137 | +4.80(+1.19%) |
Mar 23, 2007 | 403.92 | 407.12 | 402.00 | 404.56 | 283,275 | +3.12(+0.78%) |
Mar 22, 2007 | 393.60 | 401.60 | 393.60 | 401.44 | 313,987 | +11.04(+2.83%) |
Mar 21, 2007 | 388.00 | 390.56 | 384.80 | 390.40 | 319,187 | +2.72(+0.70%) |
Mar 20, 2007 | 388.80 | 391.28 | 384.56 | 387.68 | 240,612 | -1.92(-0.49%) |
Mar 19, 2007 | 388.00 | 392.00 | 385.63 | 389.60 | 235,887 | +2.24(+0.58%) |
Mar 16, 2007 | 391.84 | 396.16 | 382.24 | 387.36 | 288,625 | -2.00(-0.51%) |
Mar 15, 2007 | 394.56 | 395.28 | 388.08 | 389.36 | 172,275 | -3.76(-0.96%) |
Mar 14, 2007 | 392.16 | 394.59 | 388.88 | 393.12 | 246,862 | +1.60(+0.41%) |
Mar 13, 2007 | 394.80 | 401.20 | 389.36 | 391.52 | 369,612 | -3.28(-0.83%) |
Mar 12, 2007 | 397.20 | 398.88 | 392.00 | 394.80 | 416,625 | -6.08(-1.52%) |
Mar 09, 2007 | 409.60 | 409.92 | 400.56 | 400.88 | 229,550 | -9.44(-2.30%) |
Mar 08, 2007 | 412.48 | 412.72 | 407.12 | 410.32 | 202,187 | +0.00(+0.00%) |
Mar 07, 2007 | 404.00 | 411.92 | 403.20 | 410.32 | 418,037 | +7.76(+1.93%) |
Mar 06, 2007 | 402.00 | 402.88 | 397.84 | 402.56 | 191,662 | +5.60(+1.41%) |
Mar 05, 2007 | 400.24 | 402.88 | 395.04 | 396.96 | 460,600 | -11.12(-2.72%) |
Mar 02, 2007 | 412.00 | 413.11 | 406.80 | 408.08 | 325,625 | -1.84(-0.45%) |
Mar 01, 2007 | 407.92 | 413.44 | 402.88 | 409.92 | 342,962 | +0.48(+0.12%) |
Feb 28, 2007 | 405.12 | 411.20 | 399.60 | 409.44 | 414,150 | +9.84(+2.46%) |
Feb 27, 2007 | 400.88 | 412.30 | 399.60 | 399.60 | 635,475 | -7.60(-1.87%) |
Feb 26, 2007 | 406.48 | 409.20 | 402.16 | 407.20 | 318,745 | +3.52(+0.87%) |
Feb 23, 2007 | 406.80 | 409.44 | 401.04 | 403.68 | 477,800 | +1.04(+0.26%) |
Feb 22, 2007 | 398.00 | 405.60 | 395.68 | 402.64 | 430,487 | +3.76(+0.94%) |
Feb 21, 2007 | 390.32 | 401.36 | 385.92 | 398.88 | 530,675 | +9.92(+2.55%) |
Feb 20, 2007 | 386.08 | 393.92 | 382.72 | 388.96 | 336,187 | -5.84(-1.48%) |
Feb 16, 2007 | 389.28 | 396.40 | 388.32 | 394.80 | 365,975 | +8.00(+2.07%) |
Feb 15, 2007 | 387.60 | 388.64 | 378.40 | 386.80 | 436,050 | -0.80(-0.21%) |
Feb 14, 2007 | 393.20 | 396.40 | 384.64 | 387.60 | 604,387 | -7.28(-1.84%) |
Feb 13, 2007 | 389.44 | 399.12 | 388.72 | 394.88 | 333,737 | +7.92(+2.05%) |
Feb 12, 2007 | 394.64 | 396.40 | 384.96 | 386.96 | 581,175 | -12.96(-3.24%) |
Feb 09, 2007 | 400.40 | 405.92 | 397.68 | 399.92 | 743,300 | +1.92(+0.48%) |
Feb 08, 2007 | 387.92 | 400.16 | 385.04 | 398.00 | 649,800 | +12.00(+3.11%) |
Feb 07, 2007 | 396.16 | 398.40 | 382.72 | 386.00 | 642,200 | -7.68(-1.95%) |
Feb 06, 2007 | 397.20 | 398.32 | 390.48 | 393.68 | 604,425 | +0.88(+0.22%) |
Feb 05, 2007 | 396.96 | 399.60 | 390.32 | 392.80 | 715,487 | -1.92(-0.49%) |
Feb 02, 2007 | 385.76 | 394.72 | 380.80 | 394.72 | 586,162 | +12.00(+3.14%) |