Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 351.21 | 352.16 | 344.07 | 344.28 | 38,557 | -4.04(-1.16%) |
Apr 27, 2007 | 359.87 | 366.59 | 339.66 | 348.32 | 30,346 | -13.96(-3.85%) |
Apr 26, 2007 | 367.08 | 367.08 | 361.31 | 362.28 | 3,221 | -2.40(-0.66%) |
Apr 25, 2007 | 366.60 | 367.32 | 361.78 | 364.69 | 16,108 | -0.28(-0.08%) |
Apr 24, 2007 | 363.71 | 364.96 | 356.02 | 364.96 | 4,884 | +2.21(+0.61%) |
Apr 23, 2007 | 363.43 | 368.20 | 362.27 | 362.75 | 8,106 | +0.00(+0.00%) |
Apr 20, 2007 | 371.41 | 374.29 | 360.83 | 362.75 | 19,330 | -6.16(-1.67%) |
Apr 19, 2007 | 360.06 | 374.29 | 355.26 | 368.91 | 23,071 | +9.05(+2.51%) |
Apr 18, 2007 | 370.35 | 370.35 | 356.02 | 359.87 | 27,125 | -10.49(-2.83%) |
Apr 17, 2007 | 366.72 | 370.35 | 362.76 | 370.35 | 5,716 | +4.23(+1.16%) |
Apr 16, 2007 | 358.90 | 367.35 | 358.90 | 366.12 | 16,732 | +4.33(+1.20%) |
Apr 13, 2007 | 357.95 | 363.69 | 357.95 | 361.79 | 43,961 | +0.01(+0.00%) |
Apr 12, 2007 | 363.23 | 364.68 | 355.06 | 361.78 | 12,887 | +1.06(+0.29%) |
Apr 11, 2007 | 362.75 | 362.75 | 357.00 | 360.72 | 9,249 | -1.24(-0.34%) |
Apr 10, 2007 | 363.84 | 364.68 | 361.79 | 361.96 | 12,159 | -1.27(-0.35%) |
Apr 09, 2007 | 366.07 | 366.07 | 361.78 | 363.23 | 11,016 | -1.93(-0.53%) |
Apr 05, 2007 | 365.54 | 366.63 | 361.84 | 365.16 | 12,055 | -0.43(-0.12%) |
Apr 04, 2007 | 362.85 | 366.45 | 357.70 | 365.59 | 33,672 | +5.05(+1.40%) |
Apr 03, 2007 | 357.00 | 360.54 | 355.78 | 360.54 | 15,173 | +4.52(+1.27%) |
Apr 02, 2007 | 360.83 | 362.74 | 351.26 | 356.02 | 15,693 | -3.46(-0.96%) |
Mar 30, 2007 | 356.02 | 359.48 | 356.02 | 359.48 | 20,161 | +1.54(+0.43%) |
Mar 29, 2007 | 362.75 | 362.75 | 345.53 | 357.94 | 34,400 | -11.07(-3.00%) |
Mar 28, 2007 | 370.80 | 371.89 | 366.97 | 369.01 | 4,884 | -2.40(-0.65%) |
Mar 27, 2007 | 372.37 | 374.97 | 367.56 | 371.41 | 13,302 | -3.37(-0.90%) |
Mar 26, 2007 | 375.26 | 377.14 | 373.36 | 374.78 | 11,432 | -0.48(-0.13%) |
Mar 23, 2007 | 374.78 | 376.48 | 373.44 | 375.26 | 19,954 | -3.85(-1.02%) |
Mar 22, 2007 | 379.31 | 382.26 | 377.67 | 379.11 | 21,097 | -0.20(-0.05%) |
Mar 21, 2007 | 373.79 | 382.69 | 373.34 | 379.31 | 21,201 | +4.05(+1.08%) |
Mar 20, 2007 | 373.82 | 375.26 | 373.38 | 375.26 | 16,836 | +2.65(+0.71%) |
Mar 19, 2007 | 374.30 | 374.30 | 372.37 | 372.62 | 9,145 | -1.68(-0.45%) |
Mar 16, 2007 | 374.78 | 377.19 | 367.56 | 374.30 | 10,704 | +0.96(+0.26%) |
Mar 15, 2007 | 373.82 | 374.30 | 372.37 | 373.34 | 17,148 | +3.94(+1.07%) |
Mar 14, 2007 | 375.26 | 375.26 | 367.56 | 369.39 | 16,316 | -5.13(-1.37%) |
Mar 13, 2007 | 374.30 | 383.44 | 369.75 | 374.52 | 51,963 | +0.22(+0.06%) |
Mar 12, 2007 | 374.30 | 374.35 | 373.64 | 374.30 | 56,224 | +0.10(+0.03%) |
Mar 09, 2007 | 374.30 | 374.30 | 372.47 | 374.20 | 25,358 | +1.22(+0.33%) |
Mar 08, 2007 | 374.30 | 376.22 | 371.10 | 372.98 | 38,765 | -1.32(-0.35%) |
Mar 07, 2007 | 375.26 | 376.20 | 372.37 | 374.30 | 63,291 | -0.96(-0.26%) |
Mar 06, 2007 | 372.37 | 377.19 | 368.53 | 375.26 | 14,653 | +2.18(+0.58%) |
Mar 05, 2007 | 376.22 | 379.11 | 372.37 | 373.09 | 10,808 | -6.81(-1.79%) |
Mar 02, 2007 | 378.54 | 385.86 | 376.32 | 379.90 | 11,328 | +1.75(+0.46%) |
Mar 01, 2007 | 371.41 | 380.07 | 371.41 | 378.15 | 12,990 | +2.29(+0.61%) |
Feb 28, 2007 | 374.30 | 378.84 | 371.43 | 375.86 | 21,305 | +0.60(+0.16%) |
Feb 27, 2007 | 381.51 | 386.00 | 369.53 | 375.26 | 20,889 | -6.74(-1.76%) |
Feb 26, 2007 | 386.33 | 389.54 | 381.03 | 382.00 | 26,605 | -4.81(-1.24%) |
Feb 23, 2007 | 392.58 | 394.20 | 380.07 | 386.81 | 21,513 | -4.09(-1.05%) |
Feb 22, 2007 | 385.99 | 392.58 | 384.89 | 390.90 | 8,210 | +5.53(+1.44%) |
Feb 21, 2007 | 381.51 | 385.36 | 381.51 | 385.36 | 8,106 | +5.97(+1.57%) |
Feb 20, 2007 | 377.45 | 381.99 | 375.26 | 379.39 | 13,926 | +0.52(+0.14%) |
Feb 16, 2007 | 380.07 | 382.48 | 370.02 | 378.87 | 10,704 | +0.72(+0.19%) |
Feb 15, 2007 | 373.23 | 384.89 | 373.23 | 378.15 | 36,686 | +4.83(+1.29%) |
Feb 14, 2007 | 370.39 | 373.32 | 368.55 | 373.32 | 12,783 | +2.93(+0.79%) |
Feb 13, 2007 | 377.62 | 377.62 | 366.75 | 370.39 | 20,889 | -3.91(-1.04%) |
Feb 12, 2007 | 373.33 | 378.15 | 372.35 | 374.30 | 28,372 | +3.46(+0.93%) |
Feb 09, 2007 | 374.06 | 386.71 | 360.35 | 370.83 | 30,346 | -2.02(-0.54%) |
Feb 08, 2007 | 361.79 | 373.43 | 361.79 | 372.86 | 26,813 | +11.88(+3.29%) |
Feb 07, 2007 | 358.90 | 365.15 | 358.90 | 360.97 | 10,704 | +3.51(+0.98%) |
Feb 06, 2007 | 356.01 | 359.73 | 353.62 | 357.46 | 22,864 | +2.41(+0.68%) |
Feb 05, 2007 | 354.09 | 355.06 | 352.17 | 355.05 | 74,620 | +2.59(+0.73%) |
Feb 02, 2007 | 354.09 | 356.02 | 351.22 | 352.46 | 12,159 | -2.02(-0.57%) |