Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 162.56 | 164.05 | 161.28 | 162.38 | 11,395,004 | +0.09(+0.05%) |
Apr 27, 2007 | 159.03 | 163.97 | 158.68 | 162.29 | 20,819,432 | +4.41(+2.79%) |
Apr 26, 2007 | 156.21 | 157.93 | 156.21 | 157.89 | 10,479,363 | +1.89(+1.21%) |
Apr 25, 2007 | 154.10 | 156.17 | 153.79 | 155.99 | 10,220,623 | +2.86(+1.87%) |
Apr 24, 2007 | 153.31 | 153.92 | 152.20 | 153.13 | 8,501,422 | -0.18(-0.11%) |
Apr 23, 2007 | 154.76 | 154.85 | 153.22 | 153.31 | 7,977,768 | -1.45(-0.94%) |
Apr 20, 2007 | 155.20 | 155.24 | 153.88 | 154.76 | 13,251,936 | +0.57(+0.37%) |
Apr 19, 2007 | 154.41 | 155.86 | 153.75 | 154.19 | 9,181,299 | -0.57(-0.37%) |
Apr 18, 2007 | 154.89 | 155.29 | 153.75 | 154.76 | 8,623,865 | -0.31(-0.20%) |
Apr 17, 2007 | 155.82 | 155.82 | 154.45 | 155.07 | 8,712,251 | -0.70(-0.45%) |
Apr 16, 2007 | 156.39 | 156.83 | 155.07 | 155.77 | 7,674,195 | -0.09(-0.06%) |
Apr 13, 2007 | 156.83 | 156.83 | 155.29 | 155.86 | 8,090,888 | +0.88(+0.57%) |
Apr 12, 2007 | 154.89 | 155.24 | 153.57 | 154.98 | 6,990,494 | +1.01(+0.66%) |
Apr 11, 2007 | 154.19 | 155.07 | 153.57 | 153.97 | 6,925,727 | +0.31(+0.20%) |
Apr 10, 2007 | 153.31 | 154.14 | 153.09 | 153.66 | 6,646,275 | +0.44(+0.29%) |
Apr 09, 2007 | 154.63 | 154.85 | 153.09 | 153.22 | 6,005,428 | -1.06(-0.69%) |
Apr 05, 2007 | 154.76 | 155.02 | 153.92 | 154.27 | 6,043,873 | -0.40(-0.26%) |
Apr 04, 2007 | 155.82 | 155.86 | 154.50 | 154.67 | 7,876,636 | -0.93(-0.59%) |
Apr 03, 2007 | 156.08 | 156.83 | 154.94 | 155.60 | 7,029,193 | +0.13(+0.08%) |
Apr 02, 2007 | 155.77 | 156.52 | 154.67 | 155.46 | 5,333,584 | -0.31(-0.20%) |
Mar 30, 2007 | 156.65 | 156.74 | 154.19 | 155.77 | 7,756,544 | -0.84(-0.53%) |
Mar 29, 2007 | 156.83 | 157.40 | 155.68 | 156.61 | 6,236,045 | +0.00(+0.00%) |
Mar 28, 2007 | 157.27 | 157.40 | 155.51 | 156.61 | 9,402,580 | -1.06(-0.67%) |
Mar 27, 2007 | 157.71 | 158.15 | 157.09 | 157.67 | 6,736,679 | -0.93(-0.58%) |
Mar 26, 2007 | 157.93 | 158.59 | 156.12 | 158.59 | 6,736,229 | +0.79(+0.50%) |
Mar 23, 2007 | 157.67 | 158.19 | 156.83 | 157.80 | 7,596,238 | +0.04(+0.03%) |
Mar 22, 2007 | 156.12 | 157.89 | 155.95 | 157.75 | 7,633,077 | +1.45(+0.93%) |
Mar 21, 2007 | 153.17 | 157.27 | 153.00 | 156.30 | 11,448,364 | +3.13(+2.04%) |
Mar 20, 2007 | 152.56 | 153.53 | 151.98 | 153.17 | 6,415,942 | +0.44(+0.29%) |
Mar 19, 2007 | 151.98 | 152.73 | 151.68 | 152.73 | 6,022,058 | +1.37(+0.90%) |
Mar 16, 2007 | 152.07 | 153.48 | 150.88 | 151.37 | 10,168,876 | -0.71(-0.46%) |
Mar 15, 2007 | 150.66 | 152.78 | 150.27 | 152.07 | 8,132,137 | +0.93(+0.61%) |
Mar 14, 2007 | 150.18 | 151.54 | 149.34 | 151.15 | 9,208,864 | +0.97(+0.65%) |
Mar 13, 2007 | 151.72 | 151.46 | 149.82 | 150.18 | 8,829,792 | -1.54(-1.02%) |
Mar 12, 2007 | 149.96 | 152.56 | 149.82 | 151.72 | 6,856,839 | +0.53(+0.35%) |
Mar 09, 2007 | 152.29 | 152.60 | 150.75 | 151.19 | 7,769,753 | -0.57(-0.38%) |
Mar 08, 2007 | 152.42 | 152.60 | 151.32 | 151.76 | 6,611,045 | +0.53(+0.35%) |
Mar 07, 2007 | 153.04 | 153.09 | 151.19 | 151.24 | 8,850,676 | -1.72(-1.12%) |
Mar 06, 2007 | 153.00 | 153.48 | 152.07 | 152.95 | 7,717,405 | +0.75(+0.49%) |
Mar 05, 2007 | 153.04 | 154.05 | 152.07 | 152.20 | 7,462,220 | -1.41(-0.92%) |
Mar 02, 2007 | 153.88 | 154.85 | 152.87 | 153.61 | 10,255,113 | -0.57(-0.37%) |
Mar 01, 2007 | 152.47 | 162.29 | 151.19 | 154.19 | 11,664,184 | +0.40(+0.26%) |
Feb 28, 2007 | 153.31 | 154.54 | 152.65 | 153.79 | 11,513,295 | +1.10(+0.72%) |
Feb 27, 2007 | 155.51 | 161.24 | 151.98 | 152.69 | 14,243,241 | -3.00(-1.92%) |
Feb 26, 2007 | 155.33 | 155.86 | 154.85 | 155.68 | 6,562,999 | +1.06(+0.68%) |
Feb 23, 2007 | 155.64 | 155.73 | 154.58 | 154.63 | 8,660,497 | -1.32(-0.85%) |
Feb 22, 2007 | 157.80 | 158.06 | 155.55 | 155.95 | 8,549,881 | -2.25(-1.42%) |
Feb 21, 2007 | 158.55 | 159.03 | 157.80 | 158.19 | 7,870,090 | -0.71(-0.44%) |
Feb 20, 2007 | 157.97 | 159.16 | 157.49 | 158.90 | 5,344,805 | +0.88(+0.56%) |
Feb 16, 2007 | 158.90 | 159.03 | 158.02 | 158.02 | 7,048,720 | -1.19(-0.75%) |
Feb 15, 2007 | 160.66 | 160.66 | 158.86 | 159.21 | 6,496,411 | -1.45(-0.91%) |
Feb 14, 2007 | 158.28 | 160.79 | 157.67 | 160.66 | 7,242,818 | +3.08(+1.96%) |
Feb 13, 2007 | 157.45 | 158.15 | 157.01 | 157.58 | 5,212,564 | +0.57(+0.36%) |
Feb 12, 2007 | 156.61 | 158.06 | 156.61 | 157.01 | 4,315,309 | +0.49(+0.31%) |
Feb 09, 2007 | 157.31 | 157.89 | 156.30 | 156.52 | 6,766,562 | -0.93(-0.59%) |
Feb 08, 2007 | 158.86 | 158.86 | 156.83 | 157.45 | 7,644,885 | -1.59(-1.00%) |
Feb 07, 2007 | 160.00 | 160.13 | 158.86 | 159.03 | 4,851,334 | -0.92(-0.58%) |
Feb 06, 2007 | 160.35 | 160.53 | 159.60 | 159.96 | 5,159,665 | -0.27(-0.17%) |
Feb 05, 2007 | 159.78 | 160.71 | 159.47 | 160.22 | 5,947,848 | +0.44(+0.28%) |
Feb 02, 2007 | 159.74 | 160.35 | 159.12 | 159.78 | 5,700,079 | +0.18(+0.11%) |