Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 595.84 | 618.56 | 594.56 | 594.56 | 2,097 | +1.92(+0.32%) |
Feb 27, 2007 | 599.36 | 607.68 | 579.84 | 592.64 | 2,189 | -8.00(-1.33%) |
Feb 26, 2007 | 594.56 | 600.64 | 591.68 | 600.64 | 644 | +0.32(+0.05%) |
Feb 23, 2007 | 598.40 | 601.92 | 593.92 | 600.32 | 627 | -2.24(-0.37%) |
Feb 22, 2007 | 595.84 | 602.56 | 593.28 | 602.56 | 346 | +2.88(+0.48%) |
Feb 21, 2007 | 594.56 | 599.68 | 594.24 | 599.68 | 233 | +5.44(+0.92%) |
Feb 20, 2007 | 592.00 | 595.84 | 588.16 | 594.24 | 1,437 | +2.24(+0.38%) |
Feb 16, 2007 | 584.64 | 592.00 | 584.00 | 592.00 | 740 | +3.52(+0.60%) |
Feb 15, 2007 | 586.88 | 590.40 | 586.88 | 588.48 | 313 | -0.32(-0.05%) |
Feb 14, 2007 | 591.36 | 593.60 | 587.84 | 588.80 | 1,098 | -3.20(-0.54%) |
Feb 13, 2007 | 591.36 | 592.00 | 588.80 | 592.00 | 351 | +1.92(+0.33%) |
Feb 12, 2007 | 592.00 | 592.00 | 584.32 | 590.08 | 323 | +6.08(+1.04%) |
Feb 09, 2007 | 585.60 | 589.76 | 581.76 | 584.00 | 2,378 | +2.56(+0.44%) |
Feb 08, 2007 | 576.00 | 583.02 | 573.44 | 581.44 | 519 | +4.48(+0.78%) |
Feb 07, 2007 | 571.52 | 584.00 | 570.56 | 576.96 | 2,212 | +6.40(+1.12%) |
Feb 06, 2007 | 570.56 | 573.44 | 560.96 | 570.56 | 610 | -3.20(-0.56%) |
Feb 05, 2007 | 589.12 | 589.12 | 568.64 | 573.76 | 511 | -15.04(-2.55%) |
Feb 02, 2007 | 579.84 | 588.80 | 573.76 | 588.80 | 762 | +6.08(+1.04%) |
Feb 01, 2007 | 571.20 | 583.36 | 571.20 | 582.72 | 1,357 | +7.04(+1.22%) |
Jan 31, 2007 | 565.76 | 575.68 | 564.80 | 575.68 | 1,899 | +9.92(+1.75%) |
Jan 30, 2007 | 554.88 | 565.76 | 554.56 | 565.76 | 282 | +10.24(+1.84%) |
Jan 29, 2007 | 540.48 | 555.52 | 534.72 | 555.52 | 797 | +9.92(+1.82%) |
Jan 26, 2007 | 537.28 | 545.60 | 533.60 | 545.60 | 418 | +3.20(+0.59%) |
Jan 25, 2007 | 553.60 | 553.60 | 538.56 | 542.40 | 411 | -7.04(-1.28%) |
Jan 24, 2007 | 549.07 | 552.00 | 546.88 | 549.44 | 295 | +5.44(+1.00%) |
Jan 23, 2007 | 544.96 | 544.96 | 541.44 | 544.00 | 617 | -1.60(-0.29%) |
Jan 22, 2007 | 544.64 | 545.60 | 542.08 | 545.60 | 1,160 | +0.96(+0.18%) |
Jan 19, 2007 | 553.92 | 556.80 | 534.40 | 544.64 | 1,543 | -12.16(-2.18%) |
Jan 18, 2007 | 570.56 | 581.44 | 556.48 | 556.80 | 784 | -9.28(-1.64%) |
Jan 17, 2007 | 550.08 | 566.08 | 549.76 | 566.08 | 1,693 | +15.68(+2.85%) |
Jan 16, 2007 | 546.88 | 552.00 | 543.36 | 550.40 | 2,434 | +5.12(+0.94%) |
Jan 12, 2007 | 524.80 | 545.60 | 524.80 | 545.28 | 2,198 | +15.68(+2.96%) |
Jan 11, 2007 | 524.16 | 529.60 | 522.24 | 529.60 | 406 | +0.96(+0.18%) |
Jan 10, 2007 | 528.00 | 528.64 | 525.12 | 528.64 | 443 | +0.64(+0.12%) |
Jan 09, 2007 | 522.24 | 528.00 | 522.24 | 528.00 | 276 | +1.28(+0.24%) |
Jan 08, 2007 | 519.68 | 527.68 | 519.68 | 526.72 | 217 | +0.32(+0.06%) |
Jan 05, 2007 | 527.04 | 527.04 | 520.32 | 526.40 | 229 | +2.56(+0.49%) |
Jan 04, 2007 | 528.64 | 528.64 | 518.72 | 523.84 | 611 | -5.44(-1.03%) |
Jan 03, 2007 | 531.20 | 532.48 | 526.40 | 529.28 | 372 | +1.60(+0.30%) |
Dec 29, 2006 | 520.96 | 528.00 | 519.04 | 527.68 | 651 | +1.92(+0.37%) |
Dec 28, 2006 | 523.52 | 527.04 | 522.88 | 525.76 | 106 | -1.92(-0.36%) |
Dec 27, 2006 | 522.88 | 528.00 | 522.88 | 527.68 | 101 | +0.64(+0.12%) |
Dec 26, 2006 | 515.20 | 527.04 | 515.20 | 527.04 | 389 | +9.60(+1.86%) |
Dec 22, 2006 | 516.80 | 520.00 | 516.80 | 517.44 | 137 | -2.56(-0.49%) |
Dec 21, 2006 | 516.48 | 522.56 | 516.48 | 520.00 | 317 | +3.20(+0.62%) |
Dec 20, 2006 | 512.00 | 518.40 | 512.00 | 516.80 | 1,079 | +2.24(+0.44%) |
Dec 19, 2006 | 523.52 | 524.80 | 513.28 | 514.56 | 676 | -11.20(-2.13%) |
Dec 18, 2006 | 527.36 | 527.36 | 520.96 | 525.76 | 552 | -0.64(-0.12%) |
Dec 15, 2006 | 523.52 | 528.64 | 521.60 | 526.40 | 1,130 | +1.60(+0.30%) |
Dec 14, 2006 | 532.48 | 532.48 | 524.80 | 524.80 | 793 | -6.72(-1.26%) |
Dec 13, 2006 | 530.88 | 533.44 | 530.88 | 531.52 | 600 | -2.56(-0.48%) |
Dec 12, 2006 | 540.16 | 540.16 | 533.12 | 534.08 | 390 | -0.32(-0.06%) |
Dec 11, 2006 | 537.92 | 537.92 | 533.76 | 534.40 | 226 | +0.00(+0.00%) |
Dec 08, 2006 | 528.64 | 537.28 | 528.64 | 534.40 | 667 | +3.20(+0.60%) |
Dec 07, 2006 | 530.24 | 532.80 | 530.24 | 531.20 | 549 | -1.60(-0.30%) |
Dec 06, 2006 | 529.92 | 532.80 | 527.31 | 532.80 | 1,074 | +2.56(+0.48%) |
Dec 05, 2006 | 534.72 | 534.72 | 529.60 | 530.24 | 998 | -4.16(-0.78%) |
Dec 04, 2006 | 534.40 | 536.96 | 530.88 | 534.40 | 360 | +4.48(+0.85%) |