Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 462.10 | 463.40 | 456.14 | 458.16 | 3,380,202 | -2.76(-0.60%) |
Mar 29, 2007 | 464.55 | 466.00 | 455.00 | 460.92 | 3,988,219 | -0.96(-0.21%) |
Mar 28, 2007 | 461.87 | 465.44 | 460.15 | 461.88 | 4,637,554 | -1.74(-0.38%) |
Mar 27, 2007 | 463.55 | 465.23 | 460.34 | 463.62 | 3,740,716 | -1.38(-0.30%) |
Mar 26, 2007 | 460.55 | 465.00 | 455.62 | 465.00 | 4,710,209 | +3.17(+0.69%) |
Mar 23, 2007 | 461.45 | 463.39 | 457.08 | 461.83 | 4,114,098 | -0.21(-0.05%) |
Mar 22, 2007 | 455.61 | 462.17 | 452.53 | 462.04 | 5,681,112 | +5.49(+1.20%) |
Mar 21, 2007 | 445.30 | 456.57 | 445.21 | 456.55 | 5,800,130 | +11.27(+2.53%) |
Mar 20, 2007 | 445.79 | 447.60 | 443.60 | 445.28 | 3,421,890 | -1.95(-0.44%) |
Mar 19, 2007 | 443.25 | 448.50 | 440.63 | 447.23 | 5,197,689 | +6.38(+1.45%) |
Mar 16, 2007 | 445.65 | 446.70 | 439.89 | 440.85 | 5,659,090 | -5.34(-1.20%) |
Mar 15, 2007 | 447.86 | 449.82 | 443.94 | 446.19 | 3,944,400 | -1.81(-0.40%) |
Mar 14, 2007 | 443.23 | 448.66 | 439.00 | 448.00 | 8,017,683 | +4.97(+1.12%) |
Mar 13, 2007 | 454.75 | 451.93 | 442.83 | 443.03 | 6,378,160 | -11.72(-2.58%) |
Mar 12, 2007 | 451.71 | 455.25 | 451.11 | 454.75 | 3,466,961 | +1.79(+0.40%) |
Mar 09, 2007 | 458.00 | 458.40 | 450.10 | 452.96 | 4,977,644 | -1.76(-0.39%) |
Mar 08, 2007 | 459.22 | 465.50 | 454.10 | 454.72 | 5,362,320 | -0.92(-0.20%) |
Mar 07, 2007 | 462.69 | 463.14 | 454.29 | 455.64 | 6,534,138 | -1.91(-0.42%) |
Mar 06, 2007 | 447.47 | 459.00 | 447.38 | 457.55 | 7,534,612 | +16.61(+3.77%) |
Mar 05, 2007 | 437.02 | 445.50 | 437.00 | 440.94 | 6,357,345 | +2.26(+0.52%) |
Mar 02, 2007 | 445.11 | 448.70 | 438.68 | 438.68 | 6,584,459 | -9.55(-2.13%) |
Mar 01, 2007 | 442.67 | 452.42 | 440.00 | 448.23 | 8,687,520 | -1.22(-0.27%) |
Feb 28, 2007 | 450.41 | 453.67 | 443.04 | 449.45 | 8,041,211 | +0.68(+0.15%) |
Feb 27, 2007 | 455.00 | 459.80 | 447.17 | 448.77 | 9,330,404 | -16.16(-3.48%) |
Feb 26, 2007 | 472.83 | 475.25 | 463.75 | 464.93 | 3,982,328 | -5.69(-1.21%) |
Feb 23, 2007 | 475.75 | 476.95 | 467.80 | 470.62 | 3,884,460 | -5.23(-1.10%) |
Feb 22, 2007 | 478.69 | 484.24 | 474.39 | 475.85 | 5,744,535 | -0.01(-0.00%) |
Feb 21, 2007 | 469.84 | 478.68 | 467.74 | 475.86 | 5,641,316 | +3.76(+0.80%) |
Feb 20, 2007 | 468.47 | 472.75 | 464.71 | 472.10 | 4,067,802 | +2.16(+0.46%) |
Feb 16, 2007 | 462.80 | 470.15 | 462.06 | 469.94 | 6,177,784 | +8.47(+1.84%) |
Feb 15, 2007 | 466.00 | 466.13 | 460.72 | 461.47 | 4,042,988 | -4.46(-0.96%) |
Feb 14, 2007 | 460.00 | 469.13 | 459.22 | 465.93 | 5,699,373 | +6.83(+1.49%) |
Feb 13, 2007 | 459.15 | 462.78 | 457.26 | 459.10 | 4,062,899 | +0.81(+0.18%) |
Feb 12, 2007 | 460.68 | 462.39 | 455.02 | 458.29 | 5,754,515 | -3.60(-0.78%) |
Feb 09, 2007 | 471.65 | 472.68 | 461.50 | 461.89 | 4,859,173 | -9.14(-1.94%) |
Feb 08, 2007 | 468.05 | 473.75 | 465.15 | 471.03 | 4,076,709 | +1.02(+0.22%) |
Feb 07, 2007 | 473.82 | 474.35 | 468.78 | 470.01 | 4,119,820 | -1.47(-0.31%) |
Feb 06, 2007 | 468.10 | 473.30 | 467.26 | 471.48 | 5,322,086 | +4.32(+0.92%) |
Feb 05, 2007 | 477.50 | 478.00 | 466.19 | 467.16 | 7,207,769 | -14.34(-2.98%) |
Feb 02, 2007 | 482.61 | 485.00 | 477.81 | 481.50 | 6,287,274 | -0.25(-0.05%) |
Feb 01, 2007 | 506.00 | 506.01 | 481.53 | 481.75 | 15,657,805 | -19.75(-3.94%) |
Jan 31, 2007 | 496.49 | 505.00 | 495.51 | 501.50 | 12,241,251 | +7.18(+1.45%) |
Jan 30, 2007 | 494.00 | 498.00 | 491.22 | 494.32 | 4,181,800 | +1.85(+0.38%) |
Jan 29, 2007 | 498.00 | 498.75 | 490.50 | 492.47 | 4,776,808 | -3.37(-0.68%) |
Jan 26, 2007 | 490.93 | 497.90 | 487.03 | 495.84 | 5,496,400 | +7.75(+1.59%) |
Jan 25, 2007 | 501.00 | 504.50 | 485.66 | 488.09 | 6,369,309 | -10.98(-2.20%) |
Jan 24, 2007 | 484.44 | 499.54 | 483.29 | 499.07 | 6,064,851 | +20.02(+4.18%) |
Jan 23, 2007 | 480.79 | 484.75 | 477.29 | 479.05 | 4,670,289 | -1.79(-0.37%) |
Jan 22, 2007 | 492.50 | 492.65 | 478.50 | 480.84 | 5,404,783 | -8.91(-1.82%) |
Jan 19, 2007 | 487.98 | 490.76 | 486.74 | 489.75 | 4,979,027 | +1.92(+0.39%) |
Jan 18, 2007 | 494.52 | 496.48 | 487.43 | 487.83 | 5,932,038 | -9.45(-1.90%) |
Jan 17, 2007 | 503.38 | 507.77 | 494.38 | 497.28 | 6,701,397 | -7.00(-1.39%) |
Jan 16, 2007 | 507.55 | 513.00 | 503.30 | 504.28 | 7,568,929 | -0.72(-0.14%) |
Jan 12, 2007 | 501.99 | 505.00 | 500.00 | 505.00 | 4,472,231 | +5.28(+1.06%) |
Jan 11, 2007 | 497.20 | 501.75 | 496.18 | 499.72 | 7,215,661 | +10.26(+2.10%) |
Jan 10, 2007 | 484.43 | 493.55 | 482.04 | 489.46 | 5,968,503 | +3.96(+0.82%) |
Jan 09, 2007 | 485.45 | 488.25 | 481.20 | 485.50 | 5,381,471 | +1.92(+0.40%) |
Jan 08, 2007 | 487.69 | 489.87 | 482.20 | 483.58 | 4,754,544 | -3.61(-0.74%) |
Jan 05, 2007 | 482.50 | 487.50 | 478.11 | 487.19 | 6,872,403 | +3.93(+0.81%) |
Jan 04, 2007 | 469.00 | 483.95 | 468.35 | 483.26 | 7,891,584 | +15.67(+3.35%) |