Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 431.50 | 435.73 | 421.97 | 423.38 | 143,936 | -2.47(-0.58%) |
Apr 27, 2007 | 419.50 | 426.56 | 416.68 | 425.86 | 45,130 | +6.00(+1.43%) |
Apr 26, 2007 | 416.68 | 419.86 | 413.51 | 419.86 | 33,719 | +1.76(+0.42%) |
Apr 25, 2007 | 416.33 | 419.15 | 414.56 | 418.09 | 32,438 | +1.41(+0.34%) |
Apr 24, 2007 | 417.74 | 421.97 | 415.62 | 416.68 | 40,952 | -2.12(-0.51%) |
Apr 23, 2007 | 415.27 | 419.86 | 406.80 | 418.80 | 54,262 | +0.35(+0.08%) |
Apr 20, 2007 | 420.92 | 421.27 | 416.33 | 418.45 | 56,881 | -1.41(-0.34%) |
Apr 19, 2007 | 414.56 | 420.92 | 413.86 | 419.86 | 313,391 | -3.53(-0.83%) |
Apr 18, 2007 | 431.50 | 431.85 | 423.38 | 423.38 | 38,288 | -11.29(-2.60%) |
Apr 17, 2007 | 441.73 | 442.44 | 432.91 | 434.68 | 14,080 | -7.76(-1.75%) |
Apr 16, 2007 | 433.97 | 442.79 | 433.62 | 442.44 | 11,765 | +9.17(+2.12%) |
Apr 13, 2007 | 432.21 | 435.38 | 425.86 | 433.26 | 14,338 | +0.00(+0.00%) |
Apr 12, 2007 | 436.09 | 441.03 | 430.80 | 433.26 | 24,508 | -4.94(-1.13%) |
Apr 11, 2007 | 426.91 | 438.91 | 423.74 | 438.20 | 29,431 | +12.00(+2.81%) |
Apr 10, 2007 | 424.44 | 426.91 | 424.44 | 426.21 | 14,369 | +1.06(+0.25%) |
Apr 09, 2007 | 429.03 | 431.85 | 423.38 | 425.15 | 8,928 | -4.59(-1.07%) |
Apr 05, 2007 | 437.14 | 439.62 | 429.03 | 429.74 | 7,876 | -7.06(-1.62%) |
Apr 04, 2007 | 435.03 | 436.79 | 431.85 | 436.79 | 11,807 | +1.76(+0.41%) |
Apr 03, 2007 | 428.68 | 438.56 | 428.68 | 435.03 | 13,097 | +8.82(+2.07%) |
Apr 02, 2007 | 421.62 | 427.27 | 415.27 | 426.21 | 13,564 | +4.94(+1.17%) |
Mar 30, 2007 | 420.21 | 437.14 | 417.74 | 421.27 | 17,864 | -4.94(-1.16%) |
Mar 29, 2007 | 427.97 | 431.85 | 421.62 | 426.21 | 9,378 | +1.76(+0.42%) |
Mar 28, 2007 | 432.56 | 432.56 | 419.86 | 424.44 | 20,004 | -12.70(-2.91%) |
Mar 27, 2007 | 437.50 | 439.26 | 431.85 | 437.14 | 14,573 | -3.18(-0.72%) |
Mar 26, 2007 | 441.03 | 442.79 | 431.85 | 440.32 | 10,484 | -1.06(-0.24%) |
Mar 23, 2007 | 437.50 | 449.49 | 436.79 | 441.38 | 9,412 | +2.47(+0.56%) |
Mar 22, 2007 | 444.20 | 447.38 | 437.14 | 438.91 | 8,270 | -5.64(-1.27%) |
Mar 21, 2007 | 439.97 | 448.79 | 431.50 | 444.56 | 11,396 | +3.88(+0.88%) |
Mar 20, 2007 | 433.97 | 441.73 | 431.50 | 440.67 | 6,442 | +4.94(+1.13%) |
Mar 19, 2007 | 432.56 | 436.09 | 428.68 | 435.73 | 11,382 | +6.70(+1.56%) |
Mar 16, 2007 | 427.62 | 433.26 | 421.97 | 429.03 | 15,840 | +1.76(+0.41%) |
Mar 15, 2007 | 420.56 | 427.97 | 420.56 | 427.27 | 10,702 | +7.06(+1.68%) |
Mar 14, 2007 | 416.33 | 420.21 | 409.27 | 420.21 | 16,929 | +2.82(+0.68%) |
Mar 13, 2007 | 428.68 | 428.68 | 412.10 | 417.39 | 11,861 | -11.29(-2.63%) |
Mar 12, 2007 | 421.27 | 431.50 | 420.92 | 428.68 | 8,072 | +5.29(+1.25%) |
Mar 09, 2007 | 424.44 | 435.03 | 420.21 | 423.38 | 9,327 | +3.53(+0.84%) |
Mar 08, 2007 | 424.09 | 449.49 | 417.74 | 419.86 | 17,703 | +11.29(+2.76%) |
Mar 07, 2007 | 405.74 | 410.68 | 396.92 | 408.57 | 15,089 | +3.18(+0.78%) |
Mar 06, 2007 | 401.51 | 441.03 | 401.51 | 405.39 | 12,246 | +8.47(+2.13%) |
Mar 05, 2007 | 406.45 | 412.80 | 396.57 | 396.92 | 12,785 | -20.11(-4.82%) |
Mar 02, 2007 | 420.21 | 423.74 | 416.68 | 417.04 | 9,835 | -5.64(-1.34%) |
Mar 01, 2007 | 426.56 | 451.26 | 350.36 | 422.68 | 21,867 | -14.82(-3.39%) |
Feb 28, 2007 | 434.68 | 446.67 | 432.56 | 437.50 | 11,807 | +2.12(+0.49%) |
Feb 27, 2007 | 444.56 | 449.14 | 430.44 | 435.38 | 17,479 | -14.82(-3.29%) |
Feb 26, 2007 | 454.79 | 457.26 | 444.20 | 450.20 | 11,558 | -1.06(-0.23%) |
Feb 23, 2007 | 445.97 | 455.49 | 441.73 | 451.26 | 8,182 | +5.29(+1.19%) |
Feb 22, 2007 | 445.26 | 448.79 | 442.08 | 445.97 | 10,424 | +0.35(+0.08%) |
Feb 21, 2007 | 426.91 | 448.79 | 426.91 | 445.61 | 6,657 | -4.23(-0.94%) |
Feb 20, 2007 | 443.14 | 451.96 | 439.62 | 449.85 | 6,402 | +4.23(+0.95%) |
Feb 16, 2007 | 446.67 | 448.08 | 440.67 | 445.61 | 7,950 | -1.06(-0.24%) |
Feb 15, 2007 | 449.14 | 461.14 | 442.44 | 446.67 | 13,630 | -1.41(-0.31%) |
Feb 14, 2007 | 453.73 | 461.84 | 446.32 | 448.08 | 10,339 | -6.35(-1.40%) |
Feb 13, 2007 | 455.49 | 460.43 | 446.67 | 454.43 | 11,601 | +1.41(+0.31%) |
Feb 12, 2007 | 461.49 | 462.90 | 450.90 | 453.02 | 15,865 | -7.41(-1.61%) |
Feb 09, 2007 | 450.20 | 465.72 | 450.20 | 460.43 | 43,585 | +10.59(+2.35%) |
Feb 08, 2007 | 445.97 | 451.96 | 439.62 | 449.85 | 36,040 | +4.23(+0.95%) |
Feb 07, 2007 | 448.79 | 453.73 | 442.79 | 445.61 | 15,472 | -5.64(-1.25%) |
Feb 06, 2007 | 449.85 | 453.38 | 444.56 | 451.26 | 9,494 | +3.17(+0.71%) |
Feb 05, 2007 | 450.20 | 454.43 | 445.97 | 448.08 | 9,120 | -2.82(-0.63%) |
Feb 02, 2007 | 451.26 | 460.43 | 447.02 | 450.90 | 8,780 | +1.76(+0.39%) |