Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 115.36 | 115.68 | 113.89 | 113.92 | 379,766 | -1.19(-1.04%) |
Apr 27, 2007 | 115.19 | 115.41 | 114.29 | 115.11 | 381,521 | -0.08(-0.07%) |
Apr 26, 2007 | 115.25 | 115.57 | 114.38 | 115.19 | 462,162 | +0.42(+0.36%) |
Apr 25, 2007 | 113.56 | 115.15 | 111.54 | 114.78 | 712,862 | +1.22(+1.08%) |
Apr 24, 2007 | 113.60 | 113.96 | 112.33 | 113.56 | 435,523 | +0.15(+0.13%) |
Apr 23, 2007 | 110.41 | 114.96 | 110.41 | 113.41 | 658,860 | +2.71(+2.45%) |
Apr 20, 2007 | 106.90 | 111.28 | 106.90 | 110.70 | 378,217 | +0.61(+0.55%) |
Apr 19, 2007 | 110.98 | 111.02 | 109.84 | 110.09 | 221,478 | -0.88(-0.79%) |
Apr 18, 2007 | 110.03 | 111.97 | 109.97 | 110.97 | 186,682 | +0.94(+0.85%) |
Apr 17, 2007 | 109.88 | 110.95 | 109.88 | 110.03 | 147,859 | +0.18(+0.17%) |
Apr 16, 2007 | 109.53 | 110.76 | 109.14 | 109.85 | 348,687 | +1.29(+1.19%) |
Apr 13, 2007 | 107.99 | 108.62 | 107.75 | 108.56 | 196,491 | +1.14(+1.06%) |
Apr 12, 2007 | 106.82 | 107.62 | 105.63 | 107.42 | 185,753 | +0.34(+0.32%) |
Apr 11, 2007 | 108.86 | 108.86 | 106.53 | 107.08 | 269,595 | -0.81(-0.75%) |
Apr 10, 2007 | 108.62 | 108.88 | 107.69 | 107.89 | 341,356 | -0.63(-0.58%) |
Apr 09, 2007 | 108.62 | 109.07 | 107.63 | 108.52 | 372,022 | -0.05(-0.05%) |
Apr 05, 2007 | 107.99 | 108.63 | 107.11 | 108.57 | 451,630 | +0.67(+0.62%) |
Apr 04, 2007 | 106.81 | 108.09 | 106.29 | 107.90 | 468,048 | +1.19(+1.12%) |
Apr 03, 2007 | 105.76 | 107.08 | 105.76 | 106.71 | 389,575 | +1.49(+1.42%) |
Apr 02, 2007 | 105.49 | 105.61 | 103.34 | 105.22 | 293,343 | +0.28(+0.27%) |
Mar 30, 2007 | 103.77 | 105.07 | 103.07 | 104.94 | 456,483 | +1.41(+1.37%) |
Mar 29, 2007 | 103.64 | 104.36 | 102.57 | 103.52 | 354,262 | +0.57(+0.56%) |
Mar 28, 2007 | 103.91 | 104.06 | 102.60 | 102.95 | 271,763 | -1.46(-1.40%) |
Mar 27, 2007 | 104.76 | 106.05 | 104.06 | 104.41 | 328,243 | -0.83(-0.79%) |
Mar 26, 2007 | 105.84 | 106.05 | 104.25 | 105.25 | 224,266 | -0.59(-0.56%) |
Mar 23, 2007 | 105.19 | 106.25 | 104.77 | 105.84 | 298,402 | +0.68(+0.64%) |
Mar 22, 2007 | 106.32 | 106.45 | 104.79 | 105.16 | 340,013 | -0.62(-0.59%) |
Mar 21, 2007 | 102.97 | 106.15 | 102.91 | 105.78 | 470,010 | +3.23(+3.15%) |
Mar 20, 2007 | 102.20 | 103.11 | 102.10 | 102.54 | 241,510 | +0.34(+0.33%) |
Mar 19, 2007 | 101.22 | 102.65 | 101.22 | 102.20 | 327,726 | +1.46(+1.45%) |
Mar 16, 2007 | 102.36 | 102.36 | 100.29 | 100.74 | 338,774 | -1.43(-1.40%) |
Mar 15, 2007 | 102.42 | 104.30 | 101.61 | 102.18 | 476,928 | -0.67(-0.65%) |
Mar 14, 2007 | 101.01 | 103.11 | 99.75 | 102.84 | 443,990 | +2.16(+2.15%) |
Mar 13, 2007 | 104.49 | 104.55 | 100.58 | 100.68 | 478,580 | -3.81(-3.64%) |
Mar 12, 2007 | 103.87 | 104.76 | 103.63 | 104.49 | 224,782 | -0.32(-0.31%) |
Mar 09, 2007 | 105.60 | 106.12 | 104.19 | 104.81 | 251,215 | +0.08(+0.07%) |
Mar 08, 2007 | 104.61 | 106.23 | 104.48 | 104.73 | 304,494 | +0.95(+0.91%) |
Mar 07, 2007 | 105.02 | 106.11 | 103.47 | 103.78 | 509,556 | -1.24(-1.18%) |
Mar 06, 2007 | 103.39 | 105.52 | 103.29 | 105.02 | 500,160 | +2.91(+2.84%) |
Mar 05, 2007 | 102.61 | 103.39 | 101.81 | 102.12 | 615,494 | -1.71(-1.65%) |
Mar 02, 2007 | 107.54 | 107.54 | 103.57 | 103.83 | 742,186 | -3.77(-3.50%) |
Mar 01, 2007 | 109.44 | 109.45 | 106.29 | 107.60 | 695,350 | -2.31(-2.11%) |
Feb 28, 2007 | 109.25 | 110.24 | 107.50 | 109.91 | 616,939 | +0.89(+0.82%) |
Feb 27, 2007 | 108.52 | 112.71 | 107.99 | 109.02 | 1,062,685 | -3.71(-3.29%) |
Feb 26, 2007 | 113.80 | 114.47 | 111.70 | 112.73 | 438,846 | +0.58(+0.52%) |
Feb 23, 2007 | 113.89 | 114.17 | 111.67 | 112.15 | 442,751 | -1.56(-1.37%) |
Feb 22, 2007 | 114.38 | 115.00 | 112.97 | 113.71 | 300,364 | -0.33(-0.29%) |
Feb 21, 2007 | 114.24 | 114.69 | 113.31 | 114.04 | 300,364 | -0.30(-0.26%) |
Feb 20, 2007 | 113.56 | 114.63 | 112.82 | 114.34 | 214,044 | +1.11(+0.98%) |
Feb 16, 2007 | 113.70 | 114.17 | 112.83 | 113.23 | 217,038 | -0.88(-0.77%) |
Feb 15, 2007 | 114.52 | 116.01 | 113.97 | 114.11 | 425,920 | -0.42(-0.36%) |
Feb 14, 2007 | 111.62 | 114.95 | 111.29 | 114.52 | 793,204 | +4.70(+4.28%) |
Feb 13, 2007 | 108.67 | 110.70 | 108.53 | 109.83 | 416,146 | +0.99(+0.91%) |
Feb 12, 2007 | 108.49 | 108.97 | 107.82 | 108.84 | 374,769 | +0.42(+0.38%) |
Feb 09, 2007 | 109.44 | 110.26 | 107.41 | 108.42 | 391,537 | -1.47(-1.34%) |
Feb 08, 2007 | 111.06 | 111.06 | 109.79 | 109.89 | 283,224 | -1.45(-1.30%) |
Feb 07, 2007 | 109.92 | 111.52 | 109.92 | 111.35 | 500,366 | +1.34(+1.21%) |
Feb 06, 2007 | 109.44 | 110.36 | 109.32 | 110.01 | 188,231 | +0.51(+0.47%) |
Feb 05, 2007 | 109.17 | 110.13 | 109.17 | 109.50 | 289,419 | +0.14(+0.12%) |
Feb 02, 2007 | 109.85 | 109.99 | 109.07 | 109.36 | 197,730 | -0.48(-0.44%) |