Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 103.39 | 104.56 | 102.95 | 103.79 | 241,080,560 | +1.05(+1.02%) |
Feb 27, 2007 | 105.96 | 106.19 | 102.37 | 102.73 | 373,028,896 | -4.16(-3.89%) |
Feb 26, 2007 | 107.40 | 107.48 | 106.60 | 106.89 | 94,127,904 | -0.11(-0.10%) |
Feb 23, 2007 | 107.33 | 107.37 | 106.60 | 107.00 | 97,727,416 | -0.42(-0.39%) |
Feb 22, 2007 | 107.56 | 107.83 | 106.91 | 107.42 | 107,376,896 | -0.08(-0.08%) |
Feb 21, 2007 | 107.24 | 107.57 | 107.04 | 107.51 | 86,865,360 | -0.04(-0.04%) |
Feb 20, 2007 | 107.20 | 107.67 | 106.09 | 107.55 | 77,279,168 | +0.23(+0.21%) |
Feb 16, 2007 | 107.11 | 107.34 | 106.95 | 107.32 | 54,100,900 | -0.05(-0.05%) |
Feb 15, 2007 | 107.28 | 107.48 | 107.10 | 107.37 | 52,572,476 | +0.14(+0.13%) |
Feb 14, 2007 | 106.64 | 107.45 | 106.62 | 107.23 | 89,673,920 | +0.70(+0.66%) |
Feb 13, 2007 | 105.88 | 106.71 | 105.87 | 106.53 | 87,035,344 | +0.89(+0.84%) |
Feb 12, 2007 | 106.00 | 106.08 | 105.45 | 105.64 | 89,154,168 | -0.36(-0.34%) |
Feb 09, 2007 | 106.84 | 107.03 | 105.60 | 106.00 | 107,386,808 | -0.80(-0.74%) |
Feb 08, 2007 | 106.62 | 106.87 | 106.25 | 106.80 | 95,923,072 | -0.14(-0.13%) |
Feb 07, 2007 | 106.87 | 107.05 | 106.47 | 106.94 | 75,606,128 | +0.24(+0.22%) |
Feb 06, 2007 | 106.76 | 106.81 | 106.29 | 106.70 | 77,509,328 | +0.03(+0.03%) |
Feb 05, 2007 | 106.56 | 106.74 | 106.30 | 106.67 | 58,075,540 | +0.03(+0.03%) |
Feb 02, 2007 | 106.59 | 106.75 | 106.33 | 106.64 | 67,361,104 | +0.15(+0.14%) |
Feb 01, 2007 | 106.16 | 106.53 | 105.98 | 106.50 | 94,115,336 | +0.63(+0.60%) |
Jan 31, 2007 | 105.04 | 106.14 | 104.87 | 105.86 | 124,768,576 | +0.71(+0.67%) |
Jan 30, 2007 | 104.83 | 105.21 | 104.62 | 105.16 | 95,605,056 | +0.55(+0.52%) |
Jan 29, 2007 | 104.72 | 105.16 | 104.38 | 104.61 | 89,777,600 | -0.08(-0.08%) |
Jan 26, 2007 | 105.00 | 105.05 | 104.27 | 104.69 | 101,277,992 | -0.07(-0.07%) |
Jan 25, 2007 | 105.93 | 105.99 | 104.58 | 104.77 | 99,924,464 | -1.24(-1.17%) |
Jan 24, 2007 | 105.29 | 106.03 | 105.25 | 106.01 | 75,917,896 | +0.85(+0.81%) |
Jan 23, 2007 | 104.77 | 105.37 | 104.62 | 105.16 | 73,413,024 | +0.31(+0.29%) |
Jan 22, 2007 | 105.36 | 105.39 | 104.52 | 104.86 | 81,827,776 | -0.32(-0.31%) |
Jan 19, 2007 | 104.97 | 105.39 | 104.91 | 105.18 | 77,369,192 | +0.21(+0.20%) |
Jan 18, 2007 | 105.44 | 105.50 | 104.80 | 104.97 | 92,631,040 | -0.35(-0.34%) |
Jan 17, 2007 | 105.20 | 105.65 | 105.11 | 105.33 | 68,221,456 | +0.04(+0.04%) |
Jan 16, 2007 | 105.36 | 105.64 | 105.11 | 105.28 | 60,944,460 | -0.21(-0.20%) |
Jan 12, 2007 | 104.66 | 105.49 | 104.66 | 105.49 | 78,255,072 | +0.80(+0.76%) |
Jan 11, 2007 | 104.25 | 105.03 | 104.21 | 104.69 | 75,405,024 | +0.46(+0.44%) |
Jan 10, 2007 | 103.53 | 104.26 | 103.32 | 104.24 | 98,348,112 | +0.35(+0.33%) |
Jan 09, 2007 | 104.07 | 104.28 | 103.40 | 103.89 | 102,764,184 | -0.09(-0.09%) |
Jan 08, 2007 | 103.71 | 104.14 | 103.29 | 103.98 | 97,298,600 | +0.48(+0.46%) |
Jan 05, 2007 | 104.08 | 104.13 | 103.38 | 103.50 | 104,076,848 | -0.83(-0.80%) |
Jan 04, 2007 | 104.01 | 104.61 | 103.55 | 104.33 | 94,553,792 | +0.22(+0.21%) |
Jan 03, 2007 | 104.76 | 105.21 | 103.52 | 104.11 | 128,737,920 | -0.18(-0.18%) |
Dec 29, 2006 | 104.65 | 104.97 | 104.16 | 104.30 | 61,730,672 | -0.44(-0.42%) |
Dec 28, 2006 | 104.88 | 105.09 | 104.57 | 104.73 | 50,634,652 | -0.22(-0.21%) |
Dec 27, 2006 | 104.48 | 105.02 | 104.45 | 104.95 | 53,949,768 | +0.68(+0.66%) |
Dec 26, 2006 | 103.70 | 104.29 | 103.68 | 104.27 | 44,398,336 | +0.61(+0.59%) |
Dec 22, 2006 | 104.31 | 104.32 | 103.60 | 103.66 | 84,287,568 | -0.64(-0.61%) |
Dec 21, 2006 | 104.77 | 104.89 | 104.07 | 104.30 | 66,126,388 | -0.38(-0.37%) |
Dec 20, 2006 | 104.78 | 105.06 | 104.58 | 104.68 | 56,314,104 | -0.06(-0.06%) |
Dec 19, 2006 | 104.24 | 104.99 | 103.98 | 104.74 | 88,292,760 | +0.20(+0.19%) |
Dec 18, 2006 | 104.97 | 105.22 | 104.39 | 104.54 | 66,476,992 | -0.29(-0.27%) |
Dec 15, 2006 | 105.05 | 105.23 | 104.75 | 104.83 | 96,215,704 | -0.58(-0.55%) |
Dec 14, 2006 | 104.47 | 105.49 | 104.46 | 105.40 | 87,954,240 | +0.92(+0.88%) |
Dec 13, 2006 | 104.74 | 104.83 | 104.25 | 104.48 | 75,390,768 | +0.11(+0.11%) |
Dec 12, 2006 | 104.34 | 104.48 | 103.76 | 104.37 | 105,170,880 | -0.08(-0.08%) |
Dec 11, 2006 | 104.15 | 104.64 | 104.09 | 104.45 | 54,015,356 | +0.30(+0.29%) |
Dec 08, 2006 | 103.93 | 104.50 | 103.68 | 104.15 | 108,120,328 | +0.19(+0.18%) |
Dec 07, 2006 | 104.60 | 104.80 | 103.92 | 103.96 | 85,338,160 | -0.46(-0.44%) |
Dec 06, 2006 | 104.48 | 104.63 | 104.21 | 104.41 | 72,313,952 | -0.09(-0.08%) |
Dec 05, 2006 | 104.25 | 104.55 | 104.03 | 104.50 | 99,638,632 | +0.45(+0.43%) |
Dec 04, 2006 | 103.29 | 104.24 | 103.27 | 104.05 | 119,241,064 | +0.79(+0.76%) |