Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 405.12 | 411.20 | 399.60 | 409.44 | 414,150 | +9.84(+2.46%) |
Feb 27, 2007 | 400.88 | 412.30 | 399.60 | 399.60 | 635,475 | -7.60(-1.87%) |
Feb 26, 2007 | 406.48 | 409.20 | 402.16 | 407.20 | 318,745 | +3.52(+0.87%) |
Feb 23, 2007 | 406.80 | 409.44 | 401.04 | 403.68 | 477,800 | +1.04(+0.26%) |
Feb 22, 2007 | 398.00 | 405.60 | 395.68 | 402.64 | 430,487 | +3.76(+0.94%) |
Feb 21, 2007 | 390.32 | 401.36 | 385.92 | 398.88 | 530,675 | +9.92(+2.55%) |
Feb 20, 2007 | 386.08 | 393.92 | 382.72 | 388.96 | 336,187 | -5.84(-1.48%) |
Feb 16, 2007 | 389.28 | 396.40 | 388.32 | 394.80 | 365,975 | +8.00(+2.07%) |
Feb 15, 2007 | 387.60 | 388.64 | 378.40 | 386.80 | 436,050 | -0.80(-0.21%) |
Feb 14, 2007 | 393.20 | 396.40 | 384.64 | 387.60 | 604,387 | -7.28(-1.84%) |
Feb 13, 2007 | 389.44 | 399.12 | 388.72 | 394.88 | 333,737 | +7.92(+2.05%) |
Feb 12, 2007 | 394.64 | 396.40 | 384.96 | 386.96 | 581,175 | -12.96(-3.24%) |
Feb 09, 2007 | 400.40 | 405.92 | 397.68 | 399.92 | 743,300 | +1.92(+0.48%) |
Feb 08, 2007 | 387.92 | 400.16 | 385.04 | 398.00 | 649,800 | +12.00(+3.11%) |
Feb 07, 2007 | 396.16 | 398.40 | 382.72 | 386.00 | 642,200 | -7.68(-1.95%) |
Feb 06, 2007 | 397.20 | 398.32 | 390.48 | 393.68 | 604,425 | +0.88(+0.22%) |
Feb 05, 2007 | 396.96 | 399.60 | 390.32 | 392.80 | 715,487 | -1.92(-0.49%) |
Feb 02, 2007 | 385.76 | 394.72 | 380.80 | 394.72 | 586,162 | +12.00(+3.14%) |
Feb 01, 2007 | 386.00 | 392.00 | 381.12 | 382.72 | 659,712 | -3.20(-0.83%) |
Jan 31, 2007 | 377.28 | 387.60 | 372.00 | 385.92 | 738,750 | +7.04(+1.86%) |
Jan 30, 2007 | 361.92 | 380.00 | 361.92 | 378.88 | 713,312 | +19.12(+5.31%) |
Jan 29, 2007 | 367.44 | 369.44 | 359.20 | 359.76 | 391,212 | -10.48(-2.83%) |
Jan 26, 2007 | 364.80 | 371.20 | 364.32 | 370.24 | 568,800 | +8.08(+2.23%) |
Jan 25, 2007 | 369.52 | 371.84 | 360.80 | 362.16 | 474,100 | -6.64(-1.80%) |
Jan 24, 2007 | 363.76 | 369.44 | 357.68 | 368.80 | 671,200 | +3.60(+0.99%) |
Jan 23, 2007 | 354.88 | 366.64 | 353.68 | 365.20 | 966,150 | +14.48(+4.13%) |
Jan 22, 2007 | 358.56 | 364.08 | 347.52 | 350.72 | 1,325,662 | -4.72(-1.33%) |
Jan 19, 2007 | 347.52 | 356.00 | 347.04 | 355.44 | 751,750 | +9.60(+2.78%) |
Jan 18, 2007 | 354.32 | 356.80 | 340.48 | 345.84 | 1,687,750 | -7.92(-2.24%) |
Jan 17, 2007 | 343.92 | 354.80 | 341.60 | 353.76 | 1,416,750 | +6.56(+1.89%) |
Jan 16, 2007 | 353.28 | 355.20 | 343.28 | 347.20 | 1,148,112 | -9.84(-2.76%) |
Jan 12, 2007 | 354.24 | 360.00 | 348.08 | 357.04 | 1,310,400 | +2.32(+0.65%) |
Jan 11, 2007 | 362.00 | 369.12 | 352.08 | 354.72 | 1,125,575 | -7.52(-2.08%) |
Jan 10, 2007 | 373.12 | 374.00 | 362.24 | 362.24 | 788,812 | -16.16(-4.27%) |
Jan 09, 2007 | 370.16 | 380.00 | 369.44 | 378.40 | 502,462 | -1.52(-0.40%) |
Jan 08, 2007 | 389.76 | 392.40 | 376.00 | 379.92 | 493,650 | -2.72(-0.71%) |
Jan 05, 2007 | 379.20 | 383.44 | 375.12 | 382.64 | 454,087 | +3.84(+1.01%) |
Jan 04, 2007 | 388.32 | 391.20 | 377.76 | 378.80 | 557,525 | -16.40(-4.15%) |
Jan 03, 2007 | 411.36 | 411.36 | 393.04 | 395.20 | 401,712 | -17.60(-4.26%) |
Dec 29, 2006 | 408.16 | 414.80 | 408.00 | 412.80 | 133,250 | +2.40(+0.58%) |
Dec 28, 2006 | 412.24 | 412.89 | 408.40 | 410.40 | 157,650 | -0.40(-0.10%) |
Dec 27, 2006 | 414.00 | 415.50 | 409.76 | 410.80 | 146,000 | -2.32(-0.56%) |
Dec 26, 2006 | 425.28 | 425.60 | 411.44 | 413.12 | 181,950 | -10.24(-2.42%) |
Dec 22, 2006 | 426.56 | 427.07 | 421.68 | 423.36 | 90,600 | -3.36(-0.79%) |
Dec 21, 2006 | 430.96 | 430.96 | 423.12 | 426.72 | 128,012 | -5.68(-1.31%) |
Dec 20, 2006 | 432.40 | 435.12 | 429.52 | 432.40 | 131,400 | +0.40(+0.09%) |
Dec 19, 2006 | 423.60 | 433.92 | 423.60 | 432.00 | 190,362 | +6.72(+1.58%) |
Dec 18, 2006 | 430.64 | 430.88 | 424.96 | 425.28 | 115,750 | -9.12(-2.10%) |
Dec 15, 2006 | 431.84 | 434.40 | 427.92 | 434.40 | 159,862 | +4.56(+1.06%) |
Dec 14, 2006 | 427.92 | 430.72 | 426.64 | 429.84 | 192,087 | +6.80(+1.61%) |
Dec 13, 2006 | 419.28 | 424.80 | 418.32 | 423.04 | 203,650 | +2.64(+0.63%) |
Dec 12, 2006 | 424.32 | 426.40 | 417.20 | 420.40 | 197,137 | -3.60(-0.85%) |
Dec 11, 2006 | 424.00 | 428.16 | 421.52 | 424.00 | 220,212 | -4.64(-1.08%) |
Dec 08, 2006 | 434.08 | 435.36 | 427.20 | 428.64 | 217,337 | -2.24(-0.52%) |
Dec 07, 2006 | 429.76 | 430.96 | 426.88 | 430.88 | 228,725 | -0.24(-0.06%) |
Dec 06, 2006 | 431.52 | 436.24 | 429.36 | 431.12 | 294,637 | -3.28(-0.76%) |
Dec 05, 2006 | 436.56 | 438.32 | 427.04 | 434.40 | 246,175 | +0.80(+0.18%) |
Dec 04, 2006 | 435.76 | 436.32 | 429.28 | 433.60 | 279,912 | -6.80(-1.54%) |