Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 115.35 | 115.67 | 113.89 | 113.92 | 379,790 | -1.19(-1.03%) |
Apr 27, 2007 | 115.19 | 115.40 | 114.28 | 115.11 | 381,546 | -0.08(-0.07%) |
Apr 26, 2007 | 115.24 | 115.56 | 114.37 | 115.19 | 462,192 | +0.42(+0.36%) |
Apr 25, 2007 | 113.55 | 115.15 | 111.53 | 114.77 | 712,907 | +1.22(+1.07%) |
Apr 24, 2007 | 113.60 | 113.95 | 112.33 | 113.55 | 435,551 | +0.14(+0.13%) |
Apr 23, 2007 | 110.40 | 114.95 | 110.40 | 113.40 | 658,902 | +2.71(+2.45%) |
Apr 20, 2007 | 106.89 | 111.27 | 106.89 | 110.69 | 378,241 | +0.61(+0.55%) |
Apr 19, 2007 | 110.97 | 111.01 | 109.83 | 110.08 | 221,492 | -0.88(-0.79%) |
Apr 18, 2007 | 110.02 | 111.96 | 109.97 | 110.96 | 186,694 | +0.94(+0.85%) |
Apr 17, 2007 | 109.87 | 110.94 | 109.87 | 110.02 | 147,868 | +0.18(+0.17%) |
Apr 16, 2007 | 109.52 | 110.75 | 109.13 | 109.84 | 348,709 | +1.29(+1.19%) |
Apr 13, 2007 | 107.98 | 108.61 | 107.75 | 108.55 | 196,503 | +1.14(+1.06%) |
Apr 12, 2007 | 106.82 | 107.61 | 105.63 | 107.41 | 185,764 | +0.34(+0.32%) |
Apr 11, 2007 | 108.85 | 108.85 | 106.53 | 107.07 | 269,612 | -0.81(-0.75%) |
Apr 10, 2007 | 108.61 | 108.87 | 107.68 | 107.88 | 341,377 | -0.63(-0.58%) |
Apr 09, 2007 | 108.61 | 109.06 | 107.62 | 108.51 | 372,046 | -0.05(-0.05%) |
Apr 05, 2007 | 107.98 | 108.62 | 107.11 | 108.56 | 451,659 | +0.67(+0.62%) |
Apr 04, 2007 | 106.81 | 108.09 | 106.28 | 107.89 | 468,078 | +1.19(+1.12%) |
Apr 03, 2007 | 105.75 | 107.07 | 105.75 | 106.70 | 389,600 | +1.49(+1.42%) |
Apr 02, 2007 | 105.48 | 105.60 | 103.33 | 105.21 | 293,361 | +0.28(+0.27%) |
Mar 30, 2007 | 103.77 | 105.06 | 103.06 | 104.93 | 456,512 | +1.41(+1.37%) |
Mar 29, 2007 | 103.63 | 104.35 | 102.57 | 103.52 | 354,285 | +0.57(+0.55%) |
Mar 28, 2007 | 103.90 | 104.05 | 102.59 | 102.94 | 271,780 | -1.46(-1.40%) |
Mar 27, 2007 | 104.75 | 106.04 | 104.06 | 104.41 | 328,263 | -0.83(-0.79%) |
Mar 26, 2007 | 105.83 | 106.04 | 104.24 | 105.24 | 224,280 | -0.59(-0.56%) |
Mar 23, 2007 | 105.18 | 106.25 | 104.77 | 105.83 | 298,421 | +0.68(+0.64%) |
Mar 22, 2007 | 106.31 | 106.44 | 104.78 | 105.15 | 340,035 | -0.62(-0.59%) |
Mar 21, 2007 | 102.96 | 106.14 | 102.91 | 105.77 | 470,039 | +3.23(+3.15%) |
Mar 20, 2007 | 102.20 | 103.10 | 102.09 | 102.54 | 241,525 | +0.34(+0.33%) |
Mar 19, 2007 | 101.21 | 102.64 | 101.21 | 102.20 | 327,747 | +1.46(+1.45%) |
Mar 16, 2007 | 102.35 | 102.35 | 100.28 | 100.74 | 338,796 | -1.43(-1.40%) |
Mar 15, 2007 | 102.41 | 104.29 | 101.61 | 102.17 | 476,958 | -0.67(-0.65%) |
Mar 14, 2007 | 101.01 | 103.10 | 99.75 | 102.84 | 444,018 | +2.16(+2.14%) |
Mar 13, 2007 | 104.48 | 104.54 | 100.57 | 100.68 | 478,610 | -3.81(-3.64%) |
Mar 12, 2007 | 103.86 | 104.75 | 103.62 | 104.48 | 224,797 | -0.32(-0.30%) |
Mar 09, 2007 | 105.60 | 106.11 | 104.18 | 104.80 | 251,231 | +0.08(+0.07%) |
Mar 08, 2007 | 104.60 | 106.23 | 104.47 | 104.73 | 304,514 | +0.95(+0.91%) |
Mar 07, 2007 | 105.02 | 106.10 | 103.47 | 103.78 | 509,588 | -1.24(-1.18%) |
Mar 06, 2007 | 103.38 | 105.51 | 103.28 | 105.02 | 500,191 | +2.91(+2.84%) |
Mar 05, 2007 | 102.61 | 103.38 | 101.80 | 102.11 | 615,533 | -1.71(-1.65%) |
Mar 02, 2007 | 107.53 | 107.53 | 103.56 | 103.83 | 742,233 | -3.77(-3.50%) |
Mar 01, 2007 | 109.43 | 109.44 | 106.28 | 107.59 | 695,394 | -2.31(-2.11%) |
Feb 28, 2007 | 109.24 | 110.24 | 107.50 | 109.91 | 616,979 | +0.89(+0.82%) |
Feb 27, 2007 | 108.51 | 112.71 | 107.98 | 109.02 | 1,062,752 | -3.71(-3.29%) |
Feb 26, 2007 | 113.79 | 114.46 | 111.69 | 112.72 | 438,874 | +0.58(+0.52%) |
Feb 23, 2007 | 113.89 | 114.17 | 111.66 | 112.14 | 442,779 | -1.56(-1.37%) |
Feb 22, 2007 | 114.37 | 114.99 | 112.97 | 113.70 | 300,383 | -0.33(-0.29%) |
Feb 21, 2007 | 114.24 | 114.68 | 113.31 | 114.03 | 300,383 | -0.30(-0.26%) |
Feb 20, 2007 | 113.55 | 114.62 | 112.81 | 114.33 | 214,058 | +1.11(+0.98%) |
Feb 16, 2007 | 113.69 | 114.17 | 112.82 | 113.22 | 217,052 | -0.88(-0.77%) |
Feb 15, 2007 | 114.52 | 116.00 | 113.97 | 114.10 | 425,947 | -0.42(-0.36%) |
Feb 14, 2007 | 111.61 | 114.94 | 111.28 | 114.52 | 793,254 | +4.70(+4.28%) |
Feb 13, 2007 | 108.67 | 110.69 | 108.52 | 109.82 | 416,173 | +0.99(+0.91%) |
Feb 12, 2007 | 108.48 | 108.97 | 107.82 | 108.83 | 374,792 | +0.42(+0.38%) |
Feb 09, 2007 | 109.43 | 110.26 | 107.40 | 108.42 | 391,562 | -1.47(-1.34%) |
Feb 08, 2007 | 111.05 | 111.05 | 109.78 | 109.89 | 283,242 | -1.45(-1.30%) |
Feb 07, 2007 | 109.92 | 111.52 | 109.92 | 111.34 | 500,398 | +1.34(+1.21%) |
Feb 06, 2007 | 109.43 | 110.35 | 109.32 | 110.00 | 188,243 | +0.51(+0.47%) |
Feb 05, 2007 | 109.16 | 110.12 | 109.16 | 109.49 | 289,438 | +0.14(+0.12%) |
Feb 02, 2007 | 109.84 | 109.98 | 109.06 | 109.36 | 197,743 | -0.48(-0.44%) |