Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 107.08 | 107.71 | 104.82 | 105.09 | 109,139 | -2.53(-2.35%) |
Feb 27, 2007 | 108.61 | 109.70 | 105.45 | 107.62 | 74,987 | -3.07(-2.78%) |
Feb 26, 2007 | 113.13 | 113.58 | 110.33 | 110.69 | 63,725 | -2.62(-2.31%) |
Feb 23, 2007 | 114.31 | 114.85 | 112.95 | 113.31 | 49,279 | -1.36(-1.18%) |
Feb 22, 2007 | 115.12 | 118.55 | 114.49 | 114.67 | 65,060 | -0.72(-0.63%) |
Feb 21, 2007 | 114.58 | 115.66 | 113.95 | 115.39 | 114,163 | -0.09(-0.08%) |
Feb 20, 2007 | 115.21 | 116.57 | 114.13 | 115.48 | 71,789 | -0.63(-0.54%) |
Feb 16, 2007 | 116.39 | 116.48 | 114.76 | 116.11 | 41,621 | -0.27(-0.23%) |
Feb 15, 2007 | 117.02 | 119.37 | 115.93 | 116.39 | 50,342 | -0.63(-0.54%) |
Feb 14, 2007 | 114.76 | 117.92 | 113.50 | 117.02 | 138,286 | +2.26(+1.97%) |
Feb 13, 2007 | 115.21 | 115.57 | 114.22 | 114.76 | 76,727 | -0.45(-0.39%) |
Feb 12, 2007 | 115.84 | 116.20 | 114.76 | 115.21 | 92,360 | -0.90(-0.78%) |
Feb 09, 2007 | 118.73 | 119.01 | 115.66 | 116.11 | 97,785 | -3.07(-2.58%) |
Feb 08, 2007 | 121.99 | 121.99 | 116.39 | 119.19 | 81,229 | -3.25(-2.66%) |
Feb 07, 2007 | 121.27 | 123.43 | 118.01 | 122.44 | 32,735 | +0.81(+0.67%) |
Feb 06, 2007 | 121.08 | 122.80 | 120.81 | 121.63 | 47,044 | +0.54(+0.45%) |
Feb 05, 2007 | 124.43 | 124.52 | 120.63 | 121.08 | 103,462 | -4.43(-3.53%) |
Feb 02, 2007 | 128.85 | 128.85 | 124.88 | 125.51 | 47,498 | -3.34(-2.59%) |
Feb 01, 2007 | 127.41 | 130.03 | 127.41 | 128.85 | 38,689 | +1.63(+1.28%) |
Jan 31, 2007 | 125.60 | 128.85 | 123.52 | 127.23 | 103,904 | +1.63(+1.30%) |
Jan 30, 2007 | 124.43 | 128.76 | 123.89 | 125.60 | 113,045 | +1.17(+0.94%) |
Jan 29, 2007 | 129.22 | 130.21 | 121.17 | 124.43 | 191,176 | -4.43(-3.44%) |
Jan 26, 2007 | 149.28 | 149.28 | 127.14 | 128.85 | 291,816 | -20.42(-13.68%) |
Jan 25, 2007 | 151.35 | 152.62 | 149.10 | 149.28 | 27,080 | -1.45(-0.96%) |
Jan 24, 2007 | 150.72 | 151.45 | 149.55 | 150.72 | 21,148 | +0.45(+0.30%) |
Jan 23, 2007 | 147.65 | 150.27 | 147.65 | 150.27 | 27,312 | +2.17(+1.46%) |
Jan 22, 2007 | 148.92 | 149.00 | 145.93 | 148.10 | 24,733 | -0.45(-0.30%) |
Jan 19, 2007 | 149.10 | 149.55 | 148.19 | 148.55 | 18,968 | -0.54(-0.36%) |
Jan 18, 2007 | 150.36 | 150.99 | 146.93 | 149.10 | 30,842 | -1.26(-0.84%) |
Jan 17, 2007 | 150.63 | 152.35 | 149.19 | 150.36 | 27,323 | -0.63(-0.42%) |
Jan 16, 2007 | 152.89 | 153.16 | 150.18 | 150.99 | 33,266 | -0.09(-0.06%) |
Jan 12, 2007 | 148.65 | 151.35 | 148.19 | 151.08 | 62,814 | +2.71(+1.83%) |
Jan 11, 2007 | 144.76 | 148.37 | 144.76 | 148.37 | 96,545 | +3.70(+2.56%) |
Jan 10, 2007 | 143.40 | 145.03 | 142.86 | 144.67 | 31,429 | +0.54(+0.38%) |
Jan 09, 2007 | 143.31 | 145.12 | 142.77 | 144.13 | 45,483 | +1.36(+0.95%) |
Jan 08, 2007 | 142.77 | 143.34 | 140.69 | 142.77 | 87,570 | +0.90(+0.64%) |
Jan 05, 2007 | 142.14 | 143.49 | 140.33 | 141.87 | 25,154 | -0.63(-0.44%) |
Jan 04, 2007 | 141.87 | 142.68 | 139.16 | 142.50 | 21,303 | +0.81(+0.57%) |
Jan 03, 2007 | 143.68 | 145.03 | 139.07 | 141.69 | 35,490 | -1.63(-1.13%) |
Dec 29, 2006 | 144.76 | 145.21 | 142.95 | 143.31 | 15,194 | -1.72(-1.18%) |
Dec 28, 2006 | 145.57 | 145.84 | 144.85 | 145.03 | 23,981 | -0.45(-0.31%) |
Dec 27, 2006 | 143.68 | 145.48 | 143.49 | 145.48 | 17,883 | +1.90(+1.32%) |
Dec 26, 2006 | 142.05 | 143.68 | 141.96 | 143.58 | 16,788 | +1.72(+1.21%) |
Dec 22, 2006 | 141.60 | 142.77 | 140.42 | 141.87 | 10,646 | +0.09(+0.06%) |
Dec 21, 2006 | 141.05 | 142.41 | 140.42 | 141.78 | 29,083 | +1.08(+0.77%) |
Dec 20, 2006 | 138.43 | 141.15 | 138.07 | 140.69 | 27,710 | +2.35(+1.70%) |
Dec 19, 2006 | 139.16 | 140.42 | 135.54 | 138.34 | 59,804 | -1.63(-1.16%) |
Dec 18, 2006 | 139.88 | 141.24 | 139.25 | 139.97 | 27,035 | +0.18(+0.13%) |
Dec 15, 2006 | 140.24 | 140.87 | 139.16 | 139.79 | 95,627 | -0.18(-0.13%) |
Dec 14, 2006 | 137.44 | 140.96 | 137.44 | 139.97 | 48,848 | +2.17(+1.57%) |
Dec 13, 2006 | 137.35 | 138.34 | 136.26 | 137.80 | 23,461 | +1.72(+1.26%) |
Dec 12, 2006 | 138.52 | 138.89 | 135.54 | 136.08 | 105,520 | -2.44(-1.76%) |
Dec 11, 2006 | 137.35 | 139.97 | 136.90 | 138.52 | 23,516 | +1.90(+1.39%) |
Dec 08, 2006 | 136.99 | 138.07 | 136.08 | 136.63 | 16,566 | -0.99(-0.72%) |
Dec 07, 2006 | 140.33 | 140.42 | 137.44 | 137.62 | 20,871 | -2.26(-1.62%) |
Dec 06, 2006 | 139.43 | 140.51 | 139.16 | 139.88 | 22,210 | +0.27(+0.19%) |
Dec 05, 2006 | 139.79 | 140.87 | 139.07 | 139.61 | 49,711 | +0.63(+0.45%) |
Dec 04, 2006 | 135.99 | 140.06 | 135.90 | 138.98 | 36,121 | +3.89(+2.88%) |