Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 327.30 | 327.30 | 325.32 | 326.44 | 1,387 | -0.25(-0.08%) |
Mar 29, 2007 | 328.54 | 329.78 | 326.56 | 326.68 | 2,661 | -1.61(-0.49%) |
Mar 28, 2007 | 331.02 | 332.76 | 327.43 | 328.30 | 2,435 | -0.25(-0.08%) |
Mar 27, 2007 | 328.54 | 334.12 | 328.54 | 328.54 | 2,121 | -0.12(-0.04%) |
Mar 26, 2007 | 330.53 | 332.26 | 328.42 | 328.67 | 2,460 | -0.25(-0.08%) |
Mar 23, 2007 | 323.58 | 330.28 | 322.96 | 328.92 | 2,443 | +4.71(+1.45%) |
Mar 22, 2007 | 323.58 | 325.32 | 322.47 | 324.21 | 1,637 | +1.12(+0.35%) |
Mar 21, 2007 | 319.86 | 326.19 | 319.74 | 323.09 | 3,089 | +3.47(+1.09%) |
Mar 20, 2007 | 309.70 | 319.62 | 307.96 | 319.62 | 7,573 | +9.67(+3.12%) |
Mar 19, 2007 | 306.10 | 309.95 | 303.50 | 309.95 | 10,292 | +6.94(+2.29%) |
Mar 16, 2007 | 302.75 | 303.00 | 297.55 | 303.00 | 1,056 | +1.12(+0.37%) |
Mar 15, 2007 | 301.51 | 304.99 | 300.77 | 301.89 | 5,605 | -0.12(-0.04%) |
Mar 14, 2007 | 307.09 | 307.09 | 299.90 | 302.01 | 12,074 | -4.34(-1.42%) |
Mar 13, 2007 | 306.97 | 308.58 | 305.24 | 306.35 | 3,863 | -0.62(-0.20%) |
Mar 12, 2007 | 304.37 | 308.21 | 303.87 | 306.97 | 5,154 | +3.47(+1.14%) |
Mar 09, 2007 | 297.55 | 303.50 | 296.43 | 303.50 | 2,105 | +4.84(+1.62%) |
Mar 08, 2007 | 303.75 | 303.75 | 297.55 | 298.66 | 2,613 | +0.62(+0.21%) |
Mar 07, 2007 | 298.79 | 301.27 | 296.31 | 298.04 | 2,645 | +1.24(+0.42%) |
Mar 06, 2007 | 300.52 | 301.27 | 291.47 | 296.80 | 4,541 | -1.36(-0.46%) |
Mar 05, 2007 | 303.25 | 303.25 | 295.32 | 298.17 | 3,105 | -5.08(-1.68%) |
Mar 02, 2007 | 299.41 | 303.75 | 297.18 | 303.25 | 3,387 | +3.84(+1.28%) |
Mar 01, 2007 | 290.11 | 299.56 | 285.15 | 299.41 | 3,339 | +5.70(+1.94%) |
Feb 28, 2007 | 287.63 | 297.55 | 273.87 | 293.70 | 8,453 | +5.45(+1.89%) |
Feb 27, 2007 | 300.65 | 311.68 | 267.17 | 288.25 | 27,996 | -14.26(-4.71%) |
Feb 26, 2007 | 306.60 | 308.09 | 297.80 | 302.51 | 2,774 | -4.21(-1.37%) |
Feb 23, 2007 | 309.57 | 311.81 | 305.36 | 306.72 | 3,669 | -2.85(-0.92%) |
Feb 22, 2007 | 305.98 | 309.95 | 303.87 | 309.57 | 3,532 | +3.47(+1.13%) |
Feb 21, 2007 | 306.72 | 311.56 | 305.11 | 306.10 | 40,894 | -1.24(-0.40%) |
Feb 20, 2007 | 300.65 | 308.95 | 297.55 | 307.34 | 2,823 | +7.93(+2.65%) |
Feb 16, 2007 | 299.90 | 301.76 | 296.43 | 299.41 | 3,718 | +1.24(+0.42%) |
Feb 15, 2007 | 297.42 | 301.14 | 295.81 | 298.17 | 3,097 | +1.49(+0.50%) |
Feb 14, 2007 | 295.81 | 298.17 | 294.70 | 296.68 | 6,380 | +1.61(+0.55%) |
Feb 13, 2007 | 292.46 | 298.17 | 291.47 | 295.07 | 2,331 | +2.60(+0.89%) |
Feb 12, 2007 | 293.83 | 294.08 | 287.63 | 292.46 | 1,492 | +0.00(+0.00%) |
Feb 09, 2007 | 295.07 | 297.42 | 291.47 | 292.46 | 2,968 | -2.23(-0.76%) |
Feb 08, 2007 | 298.54 | 300.52 | 290.23 | 294.70 | 4,920 | +0.50(+0.17%) |
Feb 07, 2007 | 295.69 | 301.64 | 288.25 | 294.20 | 7,477 | -1.86(-0.63%) |
Feb 06, 2007 | 295.94 | 297.92 | 291.97 | 296.06 | 7,259 | +0.62(+0.21%) |
Feb 05, 2007 | 295.56 | 298.66 | 291.35 | 295.44 | 7,073 | -0.12(-0.04%) |
Feb 02, 2007 | 293.21 | 298.29 | 292.59 | 295.56 | 8,033 | +2.98(+1.02%) |
Feb 01, 2007 | 299.78 | 300.65 | 290.00 | 292.59 | 4,097 | -6.82(-2.28%) |
Jan 31, 2007 | 300.03 | 301.27 | 298.29 | 299.41 | 4,226 | -1.24(-0.41%) |
Jan 30, 2007 | 300.90 | 304.49 | 299.41 | 300.65 | 4,105 | +0.37(+0.12%) |
Jan 29, 2007 | 296.93 | 305.24 | 296.93 | 300.28 | 3,484 | +5.21(+1.76%) |
Jan 26, 2007 | 300.65 | 303.25 | 286.27 | 295.07 | 11,590 | -5.45(-1.82%) |
Jan 25, 2007 | 307.47 | 307.47 | 298.17 | 300.52 | 5,831 | -12.27(-3.92%) |
Jan 24, 2007 | 310.69 | 316.76 | 309.95 | 312.80 | 7,815 | +2.73(+0.88%) |
Jan 23, 2007 | 307.09 | 313.42 | 305.86 | 310.07 | 3,920 | +3.47(+1.13%) |
Jan 22, 2007 | 304.99 | 308.58 | 304.37 | 306.60 | 2,452 | +0.99(+0.32%) |
Jan 19, 2007 | 307.96 | 308.09 | 303.75 | 305.61 | 1,476 | -2.35(-0.76%) |
Jan 18, 2007 | 308.33 | 308.50 | 304.49 | 307.96 | 1,492 | +0.25(+0.08%) |
Jan 17, 2007 | 301.64 | 308.33 | 300.65 | 307.71 | 4,904 | +6.20(+2.06%) |
Jan 16, 2007 | 297.55 | 303.75 | 297.55 | 301.51 | 4,460 | +2.60(+0.87%) |
Jan 12, 2007 | 296.68 | 300.65 | 295.94 | 298.91 | 4,807 | +3.47(+1.18%) |
Jan 11, 2007 | 294.45 | 297.42 | 293.83 | 295.44 | 7,581 | +1.61(+0.55%) |
Jan 10, 2007 | 296.31 | 297.55 | 292.96 | 293.83 | 4,137 | -2.48(-0.84%) |
Jan 09, 2007 | 296.93 | 297.55 | 295.69 | 296.31 | 3,323 | +0.12(+0.04%) |
Jan 08, 2007 | 292.96 | 299.04 | 291.97 | 296.18 | 3,871 | +3.22(+1.10%) |
Jan 05, 2007 | 295.69 | 298.79 | 291.23 | 292.96 | 2,347 | -3.35(-1.13%) |
Jan 04, 2007 | 295.07 | 296.68 | 293.83 | 296.31 | 3,476 | +1.24(+0.42%) |