Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 198.29 | 198.29 | 196.44 | 196.44 | 2,128 | -0.05(-0.02%) |
Feb 27, 2007 | 198.09 | 199.72 | 196.48 | 196.48 | 3,585 | -2.02(-1.02%) |
Feb 26, 2007 | 198.76 | 201.19 | 198.51 | 198.51 | 1,704 | +0.12(+0.06%) |
Feb 23, 2007 | 198.02 | 200.64 | 197.64 | 198.39 | 2,672 | -1.65(-0.82%) |
Feb 22, 2007 | 200.78 | 200.78 | 198.53 | 200.04 | 4,054 | -0.13(-0.07%) |
Feb 21, 2007 | 200.54 | 200.54 | 198.13 | 200.17 | 3,263 | +0.14(+0.07%) |
Feb 20, 2007 | 198.76 | 200.16 | 197.09 | 200.03 | 7,465 | +1.55(+0.78%) |
Feb 16, 2007 | 196.14 | 198.48 | 196.09 | 198.48 | 4,296 | +1.59(+0.81%) |
Feb 15, 2007 | 195.22 | 196.93 | 194.07 | 196.89 | 2,935 | -0.49(-0.25%) |
Feb 14, 2007 | 195.43 | 197.42 | 195.43 | 197.38 | 1,600 | +3.33(+1.72%) |
Feb 13, 2007 | 193.03 | 194.54 | 192.78 | 194.05 | 11,882 | +1.41(+0.73%) |
Feb 12, 2007 | 192.20 | 192.67 | 191.82 | 192.64 | 8,656 | +0.48(+0.25%) |
Feb 09, 2007 | 190.82 | 192.17 | 190.82 | 192.16 | 1,463 | +0.54(+0.28%) |
Feb 08, 2007 | 191.73 | 192.20 | 190.80 | 191.62 | 5,675 | -0.11(-0.06%) |
Feb 07, 2007 | 190.56 | 192.20 | 190.56 | 191.73 | 4,910 | -1.41(-0.73%) |
Feb 06, 2007 | 192.74 | 193.37 | 192.40 | 193.14 | 8,261 | +0.29(+0.15%) |
Feb 05, 2007 | 193.61 | 193.99 | 190.61 | 192.85 | 2,521 | -0.04(-0.02%) |
Feb 02, 2007 | 192.11 | 194.06 | 191.86 | 192.89 | 7,154 | -0.25(-0.13%) |
Feb 01, 2007 | 190.73 | 193.93 | 190.73 | 193.14 | 4,495 | +0.95(+0.49%) |
Jan 31, 2007 | 192.87 | 192.87 | 190.63 | 192.19 | 16,295 | -1.51(-0.78%) |
Jan 30, 2007 | 194.45 | 194.45 | 192.60 | 193.70 | 4,559 | +0.91(+0.47%) |
Jan 29, 2007 | 193.83 | 195.09 | 192.34 | 192.79 | 9,818 | -0.72(-0.37%) |
Jan 26, 2007 | 192.39 | 193.59 | 191.07 | 193.51 | 3,913 | -0.47(-0.24%) |
Jan 25, 2007 | 192.51 | 194.26 | 192.51 | 193.98 | 2,116 | -0.52(-0.26%) |
Jan 24, 2007 | 193.14 | 194.82 | 193.11 | 194.50 | 3,397 | +1.41(+0.73%) |
Jan 23, 2007 | 194.97 | 194.97 | 191.34 | 193.09 | 2,784 | +0.42(+0.22%) |
Jan 22, 2007 | 191.94 | 194.55 | 191.26 | 192.67 | 3,282 | -1.69(-0.87%) |
Jan 19, 2007 | 195.01 | 195.76 | 191.74 | 194.36 | 5,930 | +1.22(+0.63%) |
Jan 18, 2007 | 191.91 | 194.98 | 190.09 | 193.14 | 5,278 | -0.60(-0.31%) |
Jan 17, 2007 | 189.49 | 193.91 | 189.49 | 193.74 | 7,519 | +0.32(+0.16%) |
Jan 16, 2007 | 190.33 | 193.60 | 190.33 | 193.42 | 3,295 | -0.41(-0.21%) |
Jan 12, 2007 | 192.43 | 193.83 | 192.18 | 193.83 | 2,592 | +1.38(+0.72%) |
Jan 11, 2007 | 191.82 | 192.48 | 189.66 | 192.45 | 9,297 | +0.39(+0.21%) |
Jan 10, 2007 | 188.39 | 192.06 | 188.37 | 192.06 | 2,315 | +0.15(+0.08%) |
Jan 09, 2007 | 187.93 | 191.91 | 187.93 | 191.91 | 1,237 | +3.14(+1.66%) |
Jan 08, 2007 | 188.22 | 189.10 | 186.96 | 188.77 | 2,244 | +0.52(+0.27%) |
Jan 05, 2007 | 192.43 | 192.43 | 188.19 | 188.25 | 6,116 | -4.59(-2.38%) |
Jan 04, 2007 | 194.59 | 194.59 | 190.87 | 192.84 | 6,702 | -1.98(-1.02%) |
Jan 03, 2007 | 190.62 | 194.82 | 189.39 | 194.82 | 16,650 | +4.84(+2.55%) |
Dec 29, 2006 | 187.50 | 189.99 | 186.66 | 189.99 | 4,744 | +3.28(+1.76%) |
Dec 28, 2006 | 187.04 | 187.04 | 185.52 | 186.71 | 16,260 | +1.16(+0.63%) |
Dec 27, 2006 | 185.64 | 187.04 | 183.95 | 185.54 | 16,190 | +1.14(+0.62%) |
Dec 26, 2006 | 181.59 | 185.17 | 181.59 | 184.41 | 6,050 | +3.10(+1.71%) |
Dec 22, 2006 | 180.97 | 184.03 | 180.97 | 181.31 | 6,522 | -0.52(-0.28%) |
Dec 21, 2006 | 182.18 | 182.39 | 181.00 | 181.82 | 10,280 | +0.40(+0.22%) |
Dec 20, 2006 | 182.91 | 183.31 | 181.42 | 181.42 | 7,762 | -1.49(-0.81%) |
Dec 19, 2006 | 183.76 | 184.15 | 182.28 | 182.91 | 15,643 | -1.65(-0.89%) |
Dec 18, 2006 | 184.70 | 185.50 | 184.56 | 184.56 | 1,837 | -0.58(-0.31%) |
Dec 15, 2006 | 188.37 | 188.37 | 184.57 | 185.14 | 13,236 | -2.16(-1.15%) |
Dec 14, 2006 | 187.68 | 188.78 | 187.30 | 187.30 | 2,366 | -0.22(-0.12%) |
Dec 13, 2006 | 187.60 | 188.45 | 185.67 | 187.51 | 12,755 | -1.12(-0.59%) |
Dec 12, 2006 | 187.51 | 189.10 | 187.51 | 188.63 | 1,037 | -0.69(-0.36%) |
Dec 11, 2006 | 187.53 | 189.39 | 187.53 | 189.31 | 2,133 | +3.09(+1.66%) |
Dec 08, 2006 | 186.84 | 187.55 | 186.23 | 186.23 | 2,067 | -1.32(-0.70%) |
Dec 07, 2006 | 185.26 | 187.55 | 183.10 | 187.55 | 5,636 | +3.13(+1.70%) |
Dec 06, 2006 | 184.62 | 184.62 | 183.76 | 184.42 | 6,174 | -1.67(-0.90%) |
Dec 05, 2006 | 184.64 | 186.17 | 183.99 | 186.09 | 692 | +2.48(+1.35%) |
Dec 04, 2006 | 184.76 | 184.95 | 182.86 | 183.61 | 3,224 | -2.01(-1.08%) |