Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 108.69 | 109.01 | 107.63 | 107.63 | 17,481 | -0.85(-0.79%) |
Apr 27, 2007 | 108.10 | 108.56 | 108.10 | 108.49 | 7,879 | -0.31(-0.28%) |
Apr 26, 2007 | 108.30 | 109.00 | 108.17 | 108.80 | 2,216 | -0.19(-0.17%) |
Apr 25, 2007 | 107.89 | 108.98 | 107.59 | 108.98 | 32,009 | +1.53(+1.42%) |
Apr 24, 2007 | 107.87 | 107.95 | 106.90 | 107.45 | 35,825 | -0.61(-0.56%) |
Apr 23, 2007 | 108.48 | 108.87 | 107.84 | 108.06 | 6,032 | -0.46(-0.42%) |
Apr 20, 2007 | 108.79 | 108.79 | 108.23 | 108.52 | 38,411 | +0.52(+0.48%) |
Apr 19, 2007 | 107.71 | 108.41 | 107.40 | 108.00 | 9,233 | -0.18(-0.16%) |
Apr 18, 2007 | 107.14 | 108.61 | 107.14 | 108.18 | 31,886 | +1.28(+1.20%) |
Apr 17, 2007 | 107.01 | 107.44 | 106.73 | 106.89 | 3,939 | +0.01(+0.01%) |
Apr 16, 2007 | 105.38 | 107.11 | 105.38 | 106.89 | 7,386 | +2.62(+2.52%) |
Apr 13, 2007 | 103.77 | 104.31 | 103.77 | 104.26 | 6,155 | +0.47(+0.45%) |
Apr 12, 2007 | 103.27 | 103.90 | 103.01 | 103.79 | 15,142 | +0.01(+0.01%) |
Apr 11, 2007 | 104.55 | 104.55 | 103.60 | 103.78 | 28,069 | -0.93(-0.89%) |
Apr 10, 2007 | 104.13 | 104.78 | 104.13 | 104.72 | 9,110 | +0.38(+0.37%) |
Apr 09, 2007 | 104.59 | 104.59 | 103.97 | 104.33 | 7,632 | -0.11(-0.11%) |
Apr 05, 2007 | 103.91 | 104.45 | 103.80 | 104.45 | 7,879 | +0.26(+0.25%) |
Apr 04, 2007 | 104.45 | 104.45 | 104.08 | 104.19 | 21,790 | -0.20(-0.19%) |
Apr 03, 2007 | 104.04 | 104.47 | 103.70 | 104.38 | 12,434 | +1.27(+1.23%) |
Apr 02, 2007 | 103.63 | 103.63 | 102.40 | 103.12 | 11,080 | -0.71(-0.69%) |
Mar 30, 2007 | 104.46 | 104.72 | 103.24 | 103.83 | 67,711 | -0.31(-0.30%) |
Mar 29, 2007 | 104.50 | 104.50 | 103.52 | 104.14 | 9,725 | +0.61(+0.59%) |
Mar 28, 2007 | 104.25 | 104.25 | 103.36 | 103.53 | 10,341 | -1.39(-1.32%) |
Mar 27, 2007 | 105.37 | 105.37 | 104.81 | 104.92 | 6,278 | -0.67(-0.63%) |
Mar 26, 2007 | 106.12 | 106.12 | 104.64 | 105.59 | 21,421 | -0.45(-0.42%) |
Mar 23, 2007 | 105.72 | 106.26 | 105.72 | 106.03 | 4,555 | -0.45(-0.42%) |
Mar 22, 2007 | 107.34 | 107.37 | 106.30 | 106.48 | 48,506 | -0.80(-0.75%) |
Mar 21, 2007 | 104.64 | 107.72 | 104.44 | 107.28 | 36,318 | +2.99(+2.87%) |
Mar 20, 2007 | 103.71 | 104.54 | 103.71 | 104.30 | 3,200 | +0.86(+0.83%) |
Mar 19, 2007 | 103.40 | 103.68 | 103.04 | 103.43 | 21,052 | +1.13(+1.10%) |
Mar 16, 2007 | 103.32 | 103.64 | 102.12 | 102.31 | 6,032 | -0.84(-0.81%) |
Mar 15, 2007 | 103.34 | 103.74 | 102.74 | 103.14 | 11,449 | +1.04(+1.02%) |
Mar 14, 2007 | 101.61 | 102.38 | 99.88 | 102.10 | 72,636 | +0.83(+0.82%) |
Mar 13, 2007 | 104.89 | 103.97 | 101.27 | 101.27 | 27,700 | -3.62(-3.45%) |
Mar 12, 2007 | 104.38 | 104.94 | 104.20 | 104.89 | 5,909 | -0.09(-0.08%) |
Mar 09, 2007 | 105.50 | 105.53 | 104.42 | 104.98 | 19,451 | +0.25(+0.24%) |
Mar 08, 2007 | 105.11 | 105.45 | 104.53 | 104.72 | 3,200 | +0.92(+0.88%) |
Mar 07, 2007 | 104.33 | 104.66 | 103.81 | 103.81 | 87,163 | -0.64(-0.61%) |
Mar 06, 2007 | 103.64 | 104.72 | 103.05 | 104.45 | 31,886 | +2.42(+2.37%) |
Mar 05, 2007 | 103.17 | 103.90 | 102.03 | 102.03 | 35,333 | -1.96(-1.88%) |
Mar 02, 2007 | 104.62 | 105.42 | 103.99 | 103.99 | 117,572 | -1.36(-1.30%) |
Mar 01, 2007 | 103.40 | 105.90 | 103.32 | 105.35 | 205,494 | -0.28(-0.27%) |
Feb 28, 2007 | 105.09 | 106.25 | 104.55 | 105.64 | 40,750 | +0.99(+0.95%) |
Feb 27, 2007 | 107.42 | 107.62 | 104.25 | 104.64 | 96,274 | -4.34(-3.98%) |
Feb 26, 2007 | 110.35 | 110.35 | 108.64 | 108.98 | 19,451 | -1.07(-0.97%) |
Feb 23, 2007 | 110.88 | 110.88 | 109.53 | 110.05 | 9,233 | -1.02(-0.92%) |
Feb 22, 2007 | 111.61 | 111.66 | 110.94 | 111.08 | 8,740 | -0.28(-0.25%) |
Feb 21, 2007 | 111.28 | 111.58 | 111.26 | 111.35 | 5,909 | -0.48(-0.43%) |
Feb 20, 2007 | 111.53 | 111.95 | 111.53 | 111.83 | 3,939 | +0.61(+0.55%) |
Feb 16, 2007 | 110.88 | 111.23 | 110.88 | 111.22 | 5,909 | -0.04(-0.04%) |
Feb 15, 2007 | 111.07 | 111.54 | 110.95 | 111.25 | 12,557 | +0.04(+0.04%) |
Feb 14, 2007 | 110.28 | 111.44 | 110.28 | 111.22 | 6,155 | +1.15(+1.04%) |
Feb 13, 2007 | 109.35 | 110.10 | 109.35 | 110.07 | 8,617 | +0.90(+0.83%) |
Feb 12, 2007 | 109.60 | 109.60 | 108.97 | 109.17 | 6,340 | -0.16(-0.15%) |
Feb 09, 2007 | 110.69 | 110.73 | 108.92 | 109.33 | 16,620 | -1.22(-1.10%) |
Feb 08, 2007 | 110.41 | 110.55 | 109.98 | 110.55 | 7,509 | -0.56(-0.50%) |
Feb 07, 2007 | 110.76 | 111.13 | 110.72 | 111.11 | 4,924 | +0.43(+0.39%) |
Feb 06, 2007 | 110.14 | 110.77 | 110.14 | 110.68 | 8,740 | +0.42(+0.38%) |
Feb 05, 2007 | 110.03 | 110.46 | 109.83 | 110.26 | 5,909 | -0.13(-0.12%) |
Feb 02, 2007 | 110.43 | 110.43 | 110.16 | 110.39 | 5,540 | +0.28(+0.26%) |