Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 190.77 | 190.77 | 187.68 | 190.21 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.84 | 192.84 | 187.68 | 188.61 | 3,040 | -2.24(-1.17%) |
Apr 26, 2007 | 192.39 | 192.59 | 190.11 | 190.85 | 2,501 | -1.14(-0.59%) |
Apr 25, 2007 | 190.37 | 192.00 | 188.99 | 191.98 | 4,137 | +1.44(+0.75%) |
Apr 24, 2007 | 193.12 | 193.85 | 190.55 | 190.55 | 2,240 | -3.97(-2.04%) |
Apr 23, 2007 | 194.75 | 195.93 | 194.35 | 194.51 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.71 | 195.94 | 191.71 | 195.93 | 2,081 | +2.33(+1.20%) |
Apr 19, 2007 | 192.16 | 194.10 | 189.51 | 193.60 | 26,240 | +0.50(+0.26%) |
Apr 18, 2007 | 192.18 | 194.06 | 192.18 | 193.11 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.03 | 193.72 | 189.03 | 191.95 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.24 | 193.12 | 191.24 | 193.12 | 14,067 | +3.82(+2.02%) |
Apr 13, 2007 | 189.85 | 189.85 | 188.04 | 189.30 | 8,223 | -1.44(-0.76%) |
Apr 12, 2007 | 189.10 | 190.91 | 189.10 | 190.75 | 2,139 | +1.73(+0.91%) |
Apr 11, 2007 | 189.18 | 189.38 | 189.01 | 189.02 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.43 | 190.30 | 188.43 | 189.48 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.49 | 189.43 | 187.49 | 189.41 | 4,324 | +1.91(+1.02%) |
Apr 05, 2007 | 188.43 | 188.43 | 187.26 | 187.49 | 4,686 | +0.00(+0.00%) |
Apr 04, 2007 | 187.49 | 188.28 | 186.56 | 187.49 | 6,453 | +0.00(+0.00%) |
Apr 03, 2007 | 187.49 | 187.49 | 186.76 | 187.49 | 2,963 | +0.47(+0.25%) |
Apr 02, 2007 | 189.38 | 189.38 | 186.88 | 187.02 | 2,507 | -1.41(-0.75%) |
Mar 30, 2007 | 187.60 | 189.41 | 187.49 | 188.43 | 25,336 | +0.09(+0.05%) |
Mar 29, 2007 | 189.56 | 190.12 | 187.72 | 188.34 | 3,839 | -2.05(-1.08%) |
Mar 28, 2007 | 194.17 | 194.17 | 189.67 | 190.39 | 6,688 | -3.56(-1.84%) |
Mar 27, 2007 | 190.98 | 194.92 | 190.98 | 193.95 | 960 | +0.17(+0.09%) |
Mar 26, 2007 | 194.52 | 194.52 | 190.86 | 193.78 | 3,227 | -2.10(-1.07%) |
Mar 23, 2007 | 197.71 | 197.71 | 194.99 | 195.88 | 3,093 | +1.36(+0.70%) |
Mar 22, 2007 | 196.40 | 196.92 | 194.52 | 194.52 | 4,864 | +0.00(+0.00%) |
Mar 21, 2007 | 194.34 | 196.02 | 193.45 | 194.52 | 3,975 | -1.39(-0.71%) |
Mar 20, 2007 | 196.87 | 197.93 | 194.58 | 195.91 | 4,483 | -1.31(-0.67%) |
Mar 19, 2007 | 195.84 | 198.58 | 195.70 | 197.22 | 9,764 | +2.23(+1.14%) |
Mar 16, 2007 | 194.99 | 195.65 | 194.02 | 194.99 | 4,976 | -0.64(-0.33%) |
Mar 15, 2007 | 194.43 | 196.40 | 194.38 | 195.63 | 1,173 | +0.35(+0.18%) |
Mar 14, 2007 | 192.79 | 195.28 | 192.79 | 195.28 | 4,258 | +0.42(+0.22%) |
Mar 13, 2007 | 196.63 | 195.29 | 193.62 | 194.86 | 1,970 | -1.77(-0.90%) |
Mar 12, 2007 | 195.09 | 197.03 | 194.31 | 196.63 | 2,404 | +0.11(+0.06%) |
Mar 09, 2007 | 195.46 | 196.65 | 195.15 | 196.52 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.37 | 196.87 | 194.88 | 194.88 | 5,545 | -0.49(-0.25%) |
Mar 07, 2007 | 193.92 | 197.81 | 193.92 | 195.37 | 1,486 | -0.30(-0.15%) |
Mar 06, 2007 | 197.62 | 197.97 | 194.88 | 195.67 | 8,067 | +2.29(+1.18%) |
Mar 05, 2007 | 194.57 | 195.23 | 193.38 | 193.38 | 1,885 | -3.31(-1.68%) |
Mar 02, 2007 | 195.93 | 196.69 | 193.13 | 196.69 | 7,919 | +1.72(+0.88%) |
Mar 01, 2007 | 195.73 | 196.75 | 194.57 | 194.97 | 2,123 | -1.45(-0.74%) |
Feb 28, 2007 | 198.27 | 198.27 | 196.42 | 196.42 | 2,129 | -0.05(-0.02%) |
Feb 27, 2007 | 198.07 | 199.70 | 196.47 | 196.47 | 3,586 | -2.03(-1.02%) |
Feb 26, 2007 | 198.74 | 201.17 | 198.49 | 198.49 | 1,704 | +0.12(+0.06%) |
Feb 23, 2007 | 198.00 | 200.62 | 197.62 | 198.37 | 2,673 | -1.65(-0.82%) |
Feb 22, 2007 | 200.76 | 200.76 | 198.51 | 200.02 | 4,054 | -0.13(-0.07%) |
Feb 21, 2007 | 200.52 | 200.52 | 198.12 | 200.15 | 3,264 | +0.14(+0.07%) |
Feb 20, 2007 | 198.74 | 200.14 | 197.07 | 200.01 | 7,465 | +1.55(+0.78%) |
Feb 16, 2007 | 196.12 | 198.46 | 196.07 | 198.46 | 4,296 | +1.59(+0.81%) |
Feb 15, 2007 | 195.20 | 196.91 | 194.06 | 196.87 | 2,935 | -0.49(-0.25%) |
Feb 14, 2007 | 195.41 | 197.40 | 195.41 | 197.35 | 1,601 | +3.33(+1.72%) |
Feb 13, 2007 | 193.01 | 194.52 | 192.77 | 194.03 | 11,884 | +1.41(+0.73%) |
Feb 12, 2007 | 192.18 | 192.65 | 191.81 | 192.62 | 8,657 | +0.48(+0.25%) |
Feb 09, 2007 | 190.80 | 192.15 | 190.80 | 192.14 | 1,463 | +0.54(+0.28%) |
Feb 08, 2007 | 191.71 | 192.18 | 190.78 | 191.60 | 5,675 | -0.11(-0.06%) |
Feb 07, 2007 | 190.54 | 192.18 | 190.54 | 191.71 | 4,911 | -1.41(-0.73%) |
Feb 06, 2007 | 192.72 | 193.35 | 192.38 | 193.12 | 8,262 | +0.29(+0.15%) |
Feb 05, 2007 | 193.59 | 193.97 | 190.59 | 192.83 | 2,521 | -0.04(-0.02%) |
Feb 02, 2007 | 192.09 | 194.04 | 191.84 | 192.87 | 7,155 | -0.25(-0.13%) |