Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 190.79 | 190.79 | 187.70 | 190.23 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.86 | 192.86 | 187.70 | 188.63 | 3,039 | -2.24(-1.17%) |
Apr 26, 2007 | 192.41 | 192.61 | 190.13 | 190.87 | 2,501 | -1.13(-0.59%) |
Apr 25, 2007 | 190.39 | 192.02 | 189.01 | 192.00 | 4,137 | +1.43(+0.75%) |
Apr 24, 2007 | 193.14 | 193.87 | 190.57 | 190.57 | 2,239 | -3.97(-2.04%) |
Apr 23, 2007 | 194.77 | 195.95 | 194.38 | 194.53 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.73 | 195.96 | 191.73 | 195.95 | 2,080 | +2.32(+1.20%) |
Apr 19, 2007 | 192.18 | 194.12 | 189.53 | 193.62 | 26,238 | +0.50(+0.26%) |
Apr 18, 2007 | 192.20 | 194.07 | 192.20 | 193.13 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.04 | 193.74 | 189.04 | 191.97 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.26 | 193.14 | 191.26 | 193.14 | 14,066 | +3.82(+2.02%) |
Apr 13, 2007 | 189.87 | 189.87 | 188.06 | 189.32 | 8,222 | -1.44(-0.76%) |
Apr 12, 2007 | 189.12 | 190.93 | 189.12 | 190.76 | 2,139 | +1.72(+0.91%) |
Apr 11, 2007 | 189.20 | 189.40 | 189.03 | 189.04 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.45 | 190.31 | 188.45 | 189.50 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.51 | 189.45 | 187.51 | 189.42 | 4,323 | +1.91(+1.02%) |
Apr 05, 2007 | 188.45 | 188.45 | 187.28 | 187.51 | 4,685 | +0.00(+0.00%) |
Apr 04, 2007 | 187.51 | 188.29 | 186.58 | 187.51 | 6,452 | +0.00(+0.00%) |
Apr 03, 2007 | 187.51 | 187.51 | 186.78 | 187.51 | 2,963 | +0.47(+0.25%) |
Apr 02, 2007 | 189.40 | 189.40 | 186.90 | 187.04 | 2,507 | -1.41(-0.75%) |
Mar 30, 2007 | 187.62 | 189.43 | 187.51 | 188.45 | 25,333 | +0.09(+0.05%) |
Mar 29, 2007 | 189.57 | 190.14 | 187.74 | 188.35 | 3,838 | -2.05(-1.08%) |
Mar 28, 2007 | 194.19 | 194.19 | 189.69 | 190.41 | 6,687 | -3.56(-1.84%) |
Mar 27, 2007 | 191.00 | 194.94 | 191.00 | 193.97 | 959 | +0.17(+0.09%) |
Mar 26, 2007 | 194.54 | 194.54 | 190.88 | 193.80 | 3,227 | -2.10(-1.07%) |
Mar 23, 2007 | 197.73 | 197.73 | 195.01 | 195.90 | 3,093 | +1.36(+0.70%) |
Mar 22, 2007 | 196.42 | 196.94 | 194.54 | 194.54 | 4,863 | +0.00(+0.00%) |
Mar 21, 2007 | 194.36 | 196.04 | 193.47 | 194.54 | 3,975 | -1.39(-0.71%) |
Mar 20, 2007 | 196.89 | 197.95 | 194.60 | 195.93 | 4,482 | -1.31(-0.67%) |
Mar 19, 2007 | 195.86 | 198.60 | 195.72 | 197.24 | 9,763 | +2.23(+1.14%) |
Mar 16, 2007 | 195.01 | 195.67 | 194.04 | 195.01 | 4,975 | -0.64(-0.33%) |
Mar 15, 2007 | 194.45 | 196.42 | 194.40 | 195.65 | 1,173 | +0.35(+0.18%) |
Mar 14, 2007 | 192.81 | 195.30 | 192.81 | 195.30 | 4,257 | +0.42(+0.22%) |
Mar 13, 2007 | 196.65 | 195.31 | 193.64 | 194.88 | 1,970 | -1.77(-0.90%) |
Mar 12, 2007 | 195.11 | 197.05 | 194.33 | 196.65 | 2,404 | +0.11(+0.06%) |
Mar 09, 2007 | 195.48 | 196.67 | 195.17 | 196.54 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.39 | 196.89 | 194.90 | 194.90 | 5,545 | -0.49(-0.25%) |
Mar 07, 2007 | 193.94 | 197.82 | 193.94 | 195.39 | 1,486 | -0.30(-0.15%) |
Mar 06, 2007 | 197.64 | 197.98 | 194.90 | 195.69 | 8,066 | +2.29(+1.18%) |
Mar 05, 2007 | 194.59 | 195.25 | 193.40 | 193.40 | 1,885 | -3.31(-1.68%) |
Mar 02, 2007 | 195.95 | 196.71 | 193.15 | 196.71 | 7,918 | +1.72(+0.88%) |
Mar 01, 2007 | 195.75 | 196.76 | 194.59 | 194.98 | 2,123 | -1.45(-0.74%) |
Feb 28, 2007 | 198.29 | 198.29 | 196.44 | 196.44 | 2,128 | -0.05(-0.02%) |
Feb 27, 2007 | 198.09 | 199.72 | 196.48 | 196.48 | 3,585 | -2.02(-1.02%) |
Feb 26, 2007 | 198.76 | 201.19 | 198.51 | 198.51 | 1,704 | +0.12(+0.06%) |
Feb 23, 2007 | 198.02 | 200.64 | 197.64 | 198.39 | 2,672 | -1.65(-0.82%) |
Feb 22, 2007 | 200.78 | 200.78 | 198.53 | 200.04 | 4,054 | -0.13(-0.07%) |
Feb 21, 2007 | 200.54 | 200.54 | 198.13 | 200.17 | 3,263 | +0.14(+0.07%) |
Feb 20, 2007 | 198.76 | 200.16 | 197.09 | 200.03 | 7,465 | +1.55(+0.78%) |
Feb 16, 2007 | 196.14 | 198.48 | 196.09 | 198.48 | 4,296 | +1.59(+0.81%) |
Feb 15, 2007 | 195.22 | 196.93 | 194.07 | 196.89 | 2,935 | -0.49(-0.25%) |
Feb 14, 2007 | 195.43 | 197.42 | 195.43 | 197.38 | 1,600 | +3.33(+1.72%) |
Feb 13, 2007 | 193.03 | 194.54 | 192.78 | 194.05 | 11,882 | +1.41(+0.73%) |
Feb 12, 2007 | 192.20 | 192.67 | 191.82 | 192.64 | 8,656 | +0.48(+0.25%) |
Feb 09, 2007 | 190.82 | 192.17 | 190.82 | 192.16 | 1,463 | +0.54(+0.28%) |
Feb 08, 2007 | 191.73 | 192.20 | 190.80 | 191.62 | 5,675 | -0.11(-0.06%) |
Feb 07, 2007 | 190.56 | 192.20 | 190.56 | 191.73 | 4,910 | -1.41(-0.73%) |
Feb 06, 2007 | 192.74 | 193.37 | 192.40 | 193.14 | 8,261 | +0.29(+0.15%) |
Feb 05, 2007 | 193.61 | 193.99 | 190.61 | 192.85 | 2,521 | -0.04(-0.02%) |
Feb 02, 2007 | 192.11 | 194.06 | 191.86 | 192.89 | 7,154 | -0.25(-0.13%) |