Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 158.11 | 159.32 | 156.02 | 157.49 | 6,792,291 | -0.44(-0.28%) |
Mar 29, 2007 | 158.60 | 159.21 | 157.24 | 157.92 | 8,371,774 | +0.34(+0.21%) |
Mar 28, 2007 | 158.69 | 159.04 | 157.15 | 157.59 | 10,484,905 | -2.37(-1.48%) |
Mar 27, 2007 | 160.83 | 161.38 | 159.86 | 159.96 | 6,305,506 | -1.42(-0.88%) |
Mar 26, 2007 | 161.59 | 161.75 | 159.52 | 161.38 | 8,561,139 | -0.12(-0.08%) |
Mar 23, 2007 | 160.10 | 161.50 | 159.84 | 161.50 | 6,700,210 | +1.38(+0.86%) |
Mar 22, 2007 | 161.35 | 161.39 | 159.52 | 160.12 | 10,517,301 | -0.66(-0.41%) |
Mar 21, 2007 | 156.50 | 161.21 | 155.61 | 160.78 | 14,346,218 | +5.30(+3.41%) |
Mar 20, 2007 | 154.33 | 155.81 | 153.96 | 155.48 | 8,714,402 | +1.19(+0.77%) |
Mar 19, 2007 | 153.44 | 154.34 | 152.77 | 154.29 | 10,740,556 | +2.62(+1.73%) |
Mar 16, 2007 | 153.04 | 153.24 | 151.12 | 151.67 | 14,264,045 | -1.44(-0.94%) |
Mar 15, 2007 | 152.44 | 154.24 | 152.05 | 153.11 | 12,781,315 | +0.56(+0.37%) |
Mar 14, 2007 | 152.44 | 154.08 | 150.56 | 152.55 | 26,756,466 | +0.85(+0.56%) |
Mar 13, 2007 | 154.42 | 158.96 | 151.31 | 151.70 | 41,944,168 | -2.72(-1.76%) |
Mar 12, 2007 | 152.21 | 154.64 | 151.57 | 154.42 | 12,633,187 | +0.69(+0.45%) |
Mar 09, 2007 | 154.46 | 154.71 | 151.57 | 153.73 | 10,058,712 | +1.34(+0.88%) |
Mar 08, 2007 | 150.93 | 153.97 | 150.91 | 152.39 | 14,156,065 | +3.31(+2.22%) |
Mar 07, 2007 | 150.51 | 151.67 | 149.00 | 149.07 | 11,099,156 | -1.36(-0.90%) |
Mar 06, 2007 | 147.79 | 151.06 | 147.63 | 150.43 | 14,165,345 | +5.62(+3.88%) |
Mar 05, 2007 | 147.52 | 150.52 | 144.70 | 144.81 | 17,584,838 | -4.32(-2.90%) |
Mar 02, 2007 | 151.06 | 153.14 | 149.07 | 149.13 | 12,913,962 | -3.04(-2.00%) |
Mar 01, 2007 | 150.24 | 154.49 | 147.92 | 152.18 | 18,554,400 | -1.59(-1.04%) |
Feb 28, 2007 | 152.74 | 155.37 | 150.75 | 153.77 | 20,914,224 | +4.38(+2.93%) |
Feb 27, 2007 | 159.87 | 160.36 | 148.36 | 149.39 | 24,693,408 | -13.72(-8.41%) |
Feb 26, 2007 | 166.15 | 166.73 | 162.08 | 163.10 | 7,285,445 | -1.91(-1.16%) |
Feb 23, 2007 | 167.04 | 167.53 | 164.29 | 165.01 | 7,225,899 | -1.88(-1.13%) |
Feb 22, 2007 | 168.44 | 169.78 | 166.15 | 166.89 | 5,606,848 | -0.90(-0.54%) |
Feb 21, 2007 | 168.40 | 168.82 | 166.28 | 167.79 | 6,856,036 | -0.78(-0.46%) |
Feb 20, 2007 | 166.41 | 169.13 | 164.61 | 168.57 | 8,168,333 | +3.24(+1.96%) |
Feb 16, 2007 | 164.60 | 165.77 | 163.88 | 165.33 | 4,091,710 | +0.08(+0.05%) |
Feb 15, 2007 | 166.11 | 166.79 | 164.94 | 165.25 | 4,759,011 | -0.44(-0.27%) |
Feb 14, 2007 | 162.88 | 166.99 | 162.18 | 165.70 | 10,098,336 | +3.71(+2.29%) |
Feb 13, 2007 | 161.57 | 162.57 | 160.41 | 161.99 | 5,277,069 | +1.07(+0.66%) |
Feb 12, 2007 | 162.91 | 163.10 | 159.96 | 160.92 | 7,064,635 | -1.64(-1.01%) |
Feb 09, 2007 | 164.46 | 167.12 | 160.50 | 162.56 | 11,951,716 | -0.47(-0.29%) |
Feb 08, 2007 | 161.65 | 164.03 | 159.91 | 163.03 | 7,099,550 | +0.27(+0.16%) |
Feb 07, 2007 | 163.89 | 164.52 | 162.42 | 162.76 | 4,751,795 | -0.84(-0.51%) |
Feb 06, 2007 | 162.56 | 164.52 | 162.12 | 163.60 | 4,989,798 | +1.60(+0.99%) |
Feb 05, 2007 | 162.57 | 162.89 | 161.20 | 162.00 | 3,930,461 | -0.67(-0.41%) |
Feb 02, 2007 | 160.82 | 163.03 | 160.82 | 162.67 | 4,627,545 | +1.09(+0.67%) |
Feb 01, 2007 | 162.68 | 163.03 | 159.85 | 161.58 | 7,523,862 | -0.12(-0.08%) |
Jan 31, 2007 | 158.76 | 162.15 | 157.99 | 161.70 | 9,492,701 | +2.58(+1.62%) |
Jan 30, 2007 | 160.88 | 161.82 | 158.81 | 159.13 | 7,873,781 | -1.72(-1.07%) |
Jan 29, 2007 | 163.03 | 163.93 | 160.16 | 160.85 | 7,728,801 | -1.88(-1.15%) |
Jan 26, 2007 | 163.53 | 163.79 | 160.51 | 162.72 | 9,785,284 | +0.33(+0.20%) |
Jan 25, 2007 | 153.96 | 168.07 | 161.97 | 162.40 | 10,304,457 | -5.36(-3.19%) |
Jan 24, 2007 | 162.73 | 167.81 | 162.37 | 167.75 | 8,379,964 | +5.69(+3.51%) |
Jan 23, 2007 | 162.21 | 162.66 | 160.55 | 162.07 | 8,257,158 | -0.25(-0.15%) |
Jan 22, 2007 | 160.89 | 162.53 | 159.75 | 162.32 | 6,534,850 | +2.04(+1.27%) |
Jan 19, 2007 | 159.36 | 161.15 | 159.17 | 160.28 | 7,000,491 | +0.47(+0.29%) |
Jan 18, 2007 | 162.91 | 163.72 | 159.37 | 159.81 | 8,558,663 | -2.71(-1.67%) |
Jan 17, 2007 | 161.73 | 163.17 | 160.71 | 162.52 | 6,962,048 | -0.27(-0.17%) |
Jan 16, 2007 | 152.44 | 163.97 | 152.44 | 162.79 | 7,670,941 | -0.31(-0.19%) |
Jan 12, 2007 | 160.74 | 163.27 | 160.36 | 163.10 | 8,684,225 | +1.61(+1.00%) |
Jan 11, 2007 | 158.79 | 162.47 | 158.23 | 161.49 | 11,860,005 | +2.87(+1.81%) |
Jan 10, 2007 | 155.03 | 158.87 | 153.58 | 158.62 | 10,525,534 | +3.07(+1.97%) |
Jan 09, 2007 | 155.13 | 156.17 | 153.96 | 155.54 | 9,377,242 | +0.27(+0.17%) |
Jan 08, 2007 | 151.71 | 155.45 | 150.99 | 155.28 | 10,300,783 | +3.57(+2.35%) |
Jan 05, 2007 | 151.24 | 152.44 | 150.83 | 151.71 | 7,731,688 | +0.15(+0.10%) |
Jan 04, 2007 | 152.60 | 152.95 | 150.96 | 151.56 | 8,499,622 | -1.43(-0.93%) |