Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 198.09 | 198.09 | 196.23 | 196.23 | 2,131 | -0.05(-0.02%) |
Feb 27, 2007 | 197.88 | 199.51 | 196.28 | 196.28 | 3,589 | -2.02(-1.02%) |
Feb 26, 2007 | 198.55 | 200.98 | 198.30 | 198.30 | 1,706 | +0.12(+0.06%) |
Feb 23, 2007 | 197.81 | 200.43 | 197.43 | 198.18 | 2,675 | -1.65(-0.82%) |
Feb 22, 2007 | 200.57 | 200.57 | 198.32 | 199.83 | 4,058 | -0.13(-0.07%) |
Feb 21, 2007 | 200.33 | 200.33 | 197.93 | 199.96 | 3,267 | +0.14(+0.07%) |
Feb 20, 2007 | 198.55 | 199.95 | 196.89 | 199.82 | 7,472 | +1.55(+0.78%) |
Feb 16, 2007 | 195.93 | 198.27 | 195.88 | 198.27 | 4,300 | +1.59(+0.81%) |
Feb 15, 2007 | 195.01 | 196.73 | 193.87 | 196.68 | 2,938 | -0.49(-0.25%) |
Feb 14, 2007 | 195.23 | 197.21 | 195.23 | 197.17 | 1,602 | +3.33(+1.72%) |
Feb 13, 2007 | 192.83 | 194.34 | 192.58 | 193.84 | 11,895 | +1.41(+0.73%) |
Feb 12, 2007 | 192.00 | 192.47 | 191.62 | 192.44 | 8,665 | +0.48(+0.25%) |
Feb 09, 2007 | 190.62 | 191.97 | 190.62 | 191.96 | 1,464 | +0.54(+0.28%) |
Feb 08, 2007 | 191.53 | 192.00 | 190.60 | 191.42 | 5,681 | -0.11(-0.06%) |
Feb 07, 2007 | 190.36 | 192.00 | 190.36 | 191.53 | 4,915 | -1.41(-0.73%) |
Feb 06, 2007 | 192.54 | 193.17 | 192.19 | 192.93 | 8,270 | +0.29(+0.15%) |
Feb 05, 2007 | 193.40 | 193.79 | 190.41 | 192.64 | 2,524 | -0.04(-0.02%) |
Feb 02, 2007 | 191.90 | 193.85 | 191.66 | 192.69 | 7,162 | -0.25(-0.13%) |
Feb 01, 2007 | 190.53 | 193.73 | 190.53 | 192.93 | 4,500 | +0.95(+0.49%) |
Jan 31, 2007 | 192.66 | 192.66 | 190.43 | 191.99 | 16,312 | -1.51(-0.78%) |
Jan 30, 2007 | 194.25 | 194.25 | 192.40 | 193.50 | 4,564 | +0.91(+0.47%) |
Jan 29, 2007 | 193.63 | 194.88 | 192.14 | 192.59 | 9,828 | -0.72(-0.37%) |
Jan 26, 2007 | 192.19 | 193.38 | 190.87 | 193.31 | 3,917 | -0.47(-0.24%) |
Jan 25, 2007 | 192.31 | 194.06 | 192.31 | 193.78 | 2,118 | -0.52(-0.27%) |
Jan 24, 2007 | 192.93 | 194.62 | 192.91 | 194.29 | 3,400 | +1.41(+0.73%) |
Jan 23, 2007 | 194.76 | 194.76 | 191.14 | 192.89 | 2,787 | +0.42(+0.22%) |
Jan 22, 2007 | 191.74 | 194.35 | 191.06 | 192.47 | 3,286 | -1.69(-0.87%) |
Jan 19, 2007 | 194.81 | 195.56 | 191.54 | 194.15 | 5,936 | +1.22(+0.63%) |
Jan 18, 2007 | 191.71 | 194.78 | 189.89 | 192.93 | 5,284 | -0.60(-0.31%) |
Jan 17, 2007 | 189.29 | 193.70 | 189.29 | 193.53 | 7,527 | +0.32(+0.17%) |
Jan 16, 2007 | 190.13 | 193.39 | 190.13 | 193.22 | 3,299 | -0.41(-0.21%) |
Jan 12, 2007 | 192.23 | 193.63 | 191.98 | 193.63 | 2,595 | +1.38(+0.72%) |
Jan 11, 2007 | 191.62 | 192.28 | 189.46 | 192.25 | 9,307 | +0.39(+0.21%) |
Jan 10, 2007 | 188.19 | 191.86 | 188.18 | 191.86 | 2,318 | +0.15(+0.08%) |
Jan 09, 2007 | 187.74 | 191.71 | 187.74 | 191.71 | 1,238 | +3.14(+1.66%) |
Jan 08, 2007 | 188.02 | 188.91 | 186.76 | 188.57 | 2,246 | +0.51(+0.27%) |
Jan 05, 2007 | 192.23 | 192.23 | 187.99 | 188.06 | 6,123 | -4.59(-2.38%) |
Jan 04, 2007 | 194.39 | 194.39 | 190.67 | 192.64 | 6,709 | -1.98(-1.02%) |
Jan 03, 2007 | 190.42 | 194.62 | 189.19 | 194.62 | 16,668 | +4.83(+2.55%) |
Dec 29, 2006 | 187.31 | 189.79 | 186.46 | 189.79 | 4,749 | +3.28(+1.76%) |
Dec 28, 2006 | 186.85 | 186.85 | 185.33 | 186.51 | 16,277 | +1.16(+0.63%) |
Dec 27, 2006 | 185.44 | 186.85 | 183.76 | 185.35 | 16,208 | +1.13(+0.62%) |
Dec 26, 2006 | 181.40 | 184.97 | 181.40 | 184.22 | 6,057 | +3.10(+1.71%) |
Dec 22, 2006 | 180.78 | 183.84 | 180.78 | 181.12 | 6,529 | -0.51(-0.28%) |
Dec 21, 2006 | 181.99 | 182.20 | 180.81 | 181.63 | 10,291 | +0.40(+0.22%) |
Dec 20, 2006 | 182.71 | 183.12 | 181.23 | 181.23 | 7,770 | -1.49(-0.81%) |
Dec 19, 2006 | 183.57 | 183.95 | 182.09 | 182.72 | 15,660 | -1.65(-0.89%) |
Dec 18, 2006 | 184.50 | 185.30 | 184.37 | 184.37 | 1,839 | -0.58(-0.31%) |
Dec 15, 2006 | 188.18 | 188.18 | 184.37 | 184.94 | 13,250 | -2.15(-1.15%) |
Dec 14, 2006 | 187.48 | 188.58 | 187.10 | 187.10 | 2,369 | -0.22(-0.12%) |
Dec 13, 2006 | 187.41 | 188.25 | 185.48 | 187.31 | 12,768 | -1.11(-0.59%) |
Dec 12, 2006 | 187.31 | 188.90 | 187.31 | 188.43 | 1,038 | -0.68(-0.36%) |
Dec 11, 2006 | 187.33 | 189.19 | 187.33 | 189.11 | 2,135 | +3.08(+1.66%) |
Dec 08, 2006 | 186.64 | 187.35 | 186.03 | 186.03 | 2,069 | -1.32(-0.70%) |
Dec 07, 2006 | 185.07 | 187.35 | 182.91 | 187.35 | 5,642 | +3.13(+1.70%) |
Dec 06, 2006 | 184.43 | 184.43 | 183.57 | 184.22 | 6,181 | -1.67(-0.90%) |
Dec 05, 2006 | 184.45 | 185.98 | 183.79 | 185.89 | 692 | +2.47(+1.35%) |
Dec 04, 2006 | 184.57 | 184.76 | 182.67 | 183.42 | 3,227 | -2.00(-1.08%) |