Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 128.50 | 129.19 | 127.91 | 128.16 | 565,700 | -1.79(-1.38%) |
Mar 29, 2007 | 129.78 | 130.18 | 128.74 | 129.95 | 435,800 | +1.09(+0.85%) |
Mar 28, 2007 | 130.56 | 130.56 | 128.63 | 128.86 | 875,300 | -2.40(-1.83%) |
Mar 27, 2007 | 131.50 | 131.50 | 130.52 | 131.26 | 301,000 | -1.44(-1.09%) |
Mar 26, 2007 | 132.75 | 132.78 | 131.45 | 132.70 | 245,700 | -0.48(-0.36%) |
Mar 23, 2007 | 133.60 | 133.67 | 132.87 | 133.18 | 538,200 | +0.38(+0.29%) |
Mar 22, 2007 | 132.76 | 133.46 | 132.03 | 132.80 | 537,600 | -0.73(-0.55%) |
Mar 21, 2007 | 131.98 | 133.53 | 131.02 | 133.53 | 707,200 | +1.48(+1.12%) |
Mar 20, 2007 | 131.45 | 132.50 | 131.45 | 132.05 | 327,400 | +0.50(+0.38%) |
Mar 19, 2007 | 130.46 | 131.63 | 130.43 | 131.55 | 314,500 | +1.65(+1.27%) |
Mar 16, 2007 | 130.03 | 131.13 | 129.64 | 129.90 | 342,100 | -0.84(-0.64%) |
Mar 15, 2007 | 130.48 | 131.06 | 130.11 | 130.74 | 419,600 | +0.76(+0.58%) |
Mar 14, 2007 | 130.00 | 130.70 | 127.82 | 129.98 | 842,400 | -0.77(-0.59%) |
Mar 13, 2007 | 133.40 | 133.40 | 130.50 | 130.75 | 511,100 | -2.65(-1.99%) |
Mar 12, 2007 | 133.03 | 133.72 | 132.20 | 133.40 | 583,900 | +0.26(+0.20%) |
Mar 09, 2007 | 134.30 | 134.70 | 132.89 | 133.14 | 465,900 | -1.30(-0.97%) |
Mar 08, 2007 | 134.98 | 135.63 | 134.00 | 134.44 | 658,100 | +1.52(+1.14%) |
Mar 07, 2007 | 133.24 | 133.78 | 132.72 | 132.92 | 518,300 | +0.19(+0.14%) |
Mar 06, 2007 | 132.45 | 132.88 | 131.38 | 132.73 | 926,800 | +4.82(+3.77%) |
Mar 05, 2007 | 128.30 | 129.49 | 127.78 | 127.91 | 661,900 | -1.18(-0.91%) |
Mar 02, 2007 | 131.38 | 130.72 | 128.47 | 129.09 | 1,116,100 | -2.19(-1.67%) |
Mar 01, 2007 | 130.51 | 131.72 | 127.77 | 131.28 | 1,642,803 | -2.32(-1.74%) |
Feb 28, 2007 | 135.15 | 135.39 | 132.58 | 133.60 | 1,209,200 | +0.63(+0.47%) |
Feb 27, 2007 | 138.00 | 138.00 | 130.02 | 132.97 | 1,295,300 | -4.06(-2.96%) |
Feb 26, 2007 | 136.90 | 137.49 | 135.90 | 137.03 | 341,884 | +1.53(+1.13%) |
Feb 23, 2007 | 135.80 | 136.05 | 135.31 | 135.50 | 410,900 | -0.15(-0.11%) |
Feb 22, 2007 | 135.85 | 136.01 | 135.06 | 135.65 | 270,800 | +0.06(+0.04%) |
Feb 21, 2007 | 135.37 | 135.94 | 135.16 | 135.59 | 319,400 | -1.17(-0.85%) |
Feb 20, 2007 | 136.50 | 137.35 | 135.83 | 136.76 | 348,300 | -0.39(-0.29%) |
Feb 16, 2007 | 137.02 | 137.15 | 136.29 | 137.15 | 399,900 | +0.38(+0.28%) |
Feb 15, 2007 | 137.08 | 137.11 | 136.13 | 136.77 | 419,600 | +0.27(+0.20%) |
Feb 14, 2007 | 134.82 | 137.06 | 134.82 | 136.50 | 949,036 | +1.64(+1.22%) |
Feb 13, 2007 | 134.33 | 134.87 | 134.05 | 134.86 | 485,734 | +3.07(+2.33%) |
Feb 12, 2007 | 132.47 | 132.65 | 131.35 | 131.79 | 282,220 | -0.27(-0.20%) |
Feb 09, 2007 | 133.48 | 133.69 | 131.72 | 132.06 | 601,600 | -0.04(-0.03%) |
Feb 08, 2007 | 132.41 | 132.41 | 131.49 | 132.10 | 444,500 | -0.84(-0.63%) |
Feb 07, 2007 | 133.10 | 133.30 | 132.17 | 132.94 | 383,900 | -0.76(-0.57%) |
Feb 06, 2007 | 133.49 | 134.40 | 132.26 | 133.70 | 571,500 | +3.24(+2.48%) |
Feb 05, 2007 | 130.00 | 130.89 | 130.00 | 130.46 | 447,600 | -0.81(-0.62%) |
Feb 02, 2007 | 131.65 | 131.67 | 130.69 | 131.27 | 466,700 | -2.01(-1.51%) |
Feb 01, 2007 | 133.00 | 133.57 | 132.55 | 133.28 | 376,100 | +1.50(+1.14%) |
Jan 31, 2007 | 130.90 | 132.27 | 130.50 | 131.78 | 546,600 | -0.93(-0.70%) |
Jan 30, 2007 | 132.30 | 132.95 | 132.15 | 132.71 | 425,300 | +1.01(+0.77%) |
Jan 29, 2007 | 131.85 | 132.50 | 131.42 | 131.70 | 450,300 | +0.16(+0.12%) |
Jan 26, 2007 | 132.00 | 132.20 | 130.81 | 131.54 | 715,500 | -0.16(-0.12%) |
Jan 25, 2007 | 132.80 | 133.59 | 131.20 | 131.70 | 819,200 | -3.85(-2.84%) |
Jan 24, 2007 | 134.48 | 135.60 | 133.98 | 135.55 | 653,200 | +3.47(+2.63%) |
Jan 23, 2007 | 132.10 | 132.75 | 131.40 | 132.08 | 386,000 | +0.87(+0.66%) |
Jan 22, 2007 | 132.27 | 132.27 | 130.42 | 131.21 | 524,800 | -1.12(-0.85%) |
Jan 19, 2007 | 131.94 | 132.50 | 131.74 | 132.33 | 396,500 | +0.25(+0.19%) |
Jan 18, 2007 | 132.20 | 132.95 | 131.43 | 132.08 | 554,200 | +0.98(+0.75%) |
Jan 17, 2007 | 131.64 | 131.89 | 130.78 | 131.10 | 641,100 | -0.11(-0.08%) |
Jan 16, 2007 | 131.49 | 132.49 | 130.75 | 131.21 | 641,200 | +0.32(+0.24%) |
Jan 12, 2007 | 129.87 | 130.89 | 129.79 | 130.89 | 498,500 | +2.11(+1.64%) |
Jan 11, 2007 | 128.00 | 130.43 | 127.81 | 128.78 | 803,900 | -0.65(-0.50%) |
Jan 10, 2007 | 129.05 | 129.86 | 128.21 | 129.43 | 726,200 | -2.73(-2.07%) |
Jan 09, 2007 | 132.17 | 132.94 | 131.24 | 132.16 | 645,700 | -1.81(-1.35%) |
Jan 08, 2007 | 134.60 | 134.74 | 133.80 | 133.97 | 511,600 | +0.25(+0.19%) |
Jan 05, 2007 | 133.30 | 133.87 | 132.55 | 133.72 | 1,068,500 | -4.05(-2.94%) |
Jan 04, 2007 | 136.65 | 137.97 | 135.64 | 137.77 | 842,700 | +2.47(+1.83%) |