Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 110.20 | 110.28 | 109.15 | 109.21 | 136,991,040 | -0.91(-0.83%) |
Apr 27, 2007 | 109.80 | 110.28 | 109.61 | 110.12 | 146,910,576 | -0.09(-0.08%) |
Apr 26, 2007 | 110.09 | 110.32 | 109.80 | 110.21 | 120,503,280 | +0.12(+0.11%) |
Apr 25, 2007 | 109.53 | 110.22 | 109.01 | 110.08 | 148,214,384 | +1.00(+0.92%) |
Apr 24, 2007 | 109.16 | 109.29 | 108.49 | 109.08 | 155,437,824 | +0.04(+0.04%) |
Apr 23, 2007 | 109.27 | 109.53 | 108.97 | 109.04 | 104,903,160 | -0.41(-0.38%) |
Apr 20, 2007 | 109.16 | 109.45 | 108.29 | 109.45 | 168,536,352 | +1.02(+0.94%) |
Apr 19, 2007 | 107.93 | 108.55 | 107.79 | 108.43 | 140,324,864 | -0.03(-0.03%) |
Apr 18, 2007 | 107.96 | 108.77 | 107.94 | 108.46 | 119,963,000 | +0.13(+0.12%) |
Apr 17, 2007 | 108.23 | 108.55 | 108.00 | 108.32 | 147,243,824 | +0.29(+0.27%) |
Apr 16, 2007 | 107.40 | 108.15 | 107.39 | 108.04 | 112,983,864 | +1.02(+0.95%) |
Apr 13, 2007 | 106.71 | 107.02 | 106.31 | 107.02 | 115,655,096 | +0.49(+0.46%) |
Apr 12, 2007 | 105.86 | 106.73 | 105.56 | 106.53 | 158,120,784 | +0.47(+0.44%) |
Apr 11, 2007 | 106.65 | 106.68 | 105.71 | 106.06 | 144,472,480 | -0.43(-0.41%) |
Apr 10, 2007 | 106.29 | 106.67 | 106.25 | 106.50 | 76,897,144 | +0.12(+0.12%) |
Apr 09, 2007 | 106.53 | 106.64 | 106.16 | 106.37 | 69,297,624 | +0.15(+0.14%) |
Apr 05, 2007 | 105.81 | 106.37 | 105.76 | 106.22 | 63,579,608 | +0.29(+0.27%) |
Apr 04, 2007 | 105.82 | 106.01 | 105.43 | 105.94 | 86,910,336 | +0.12(+0.11%) |
Apr 03, 2007 | 105.29 | 106.03 | 105.25 | 105.82 | 111,915,872 | +1.13(+1.08%) |
Apr 02, 2007 | 104.69 | 104.91 | 103.76 | 104.69 | 107,821,568 | +0.12(+0.11%) |
Mar 30, 2007 | 104.75 | 105.19 | 103.52 | 104.58 | 174,082,656 | +0.02(+0.02%) |
Mar 29, 2007 | 104.97 | 105.02 | 103.98 | 104.55 | 189,354,368 | +0.11(+0.11%) |
Mar 28, 2007 | 104.68 | 104.92 | 104.03 | 104.44 | 207,650,304 | -0.77(-0.73%) |
Mar 27, 2007 | 105.40 | 105.43 | 104.86 | 105.21 | 136,079,792 | -0.25(-0.24%) |
Mar 26, 2007 | 105.68 | 105.79 | 104.64 | 105.46 | 154,533,520 | -0.14(-0.13%) |
Mar 23, 2007 | 105.52 | 105.91 | 105.42 | 105.60 | 101,055,000 | +0.16(+0.15%) |
Mar 22, 2007 | 105.67 | 105.81 | 105.16 | 105.44 | 161,512,704 | -0.08(-0.08%) |
Mar 21, 2007 | 103.91 | 105.79 | 103.71 | 105.53 | 208,114,528 | +1.71(+1.65%) |
Mar 20, 2007 | 103.16 | 103.88 | 103.07 | 103.82 | 112,231,088 | +0.57(+0.55%) |
Mar 19, 2007 | 102.56 | 103.34 | 102.03 | 103.25 | 130,638,336 | +1.23(+1.20%) |
Mar 16, 2007 | 102.59 | 102.83 | 101.72 | 102.02 | 165,017,520 | -0.69(-0.67%) |
Mar 15, 2007 | 102.34 | 103.09 | 102.22 | 102.71 | 179,799,360 | +0.14(+0.14%) |
Mar 14, 2007 | 101.95 | 102.63 | 100.71 | 102.57 | 314,792,992 | +0.76(+0.75%) |
Mar 13, 2007 | 103.83 | 103.67 | 101.66 | 101.81 | 258,110,752 | -2.02(-1.94%) |
Mar 12, 2007 | 103.29 | 104.09 | 103.22 | 103.83 | 109,138,336 | +0.15(+0.15%) |
Mar 09, 2007 | 104.07 | 104.15 | 103.16 | 103.68 | 146,332,320 | +0.03(+0.03%) |
Mar 08, 2007 | 103.50 | 103.96 | 103.15 | 103.65 | 160,082,128 | +0.87(+0.85%) |
Mar 07, 2007 | 102.80 | 103.44 | 102.66 | 102.78 | 156,419,840 | -0.10(-0.10%) |
Mar 06, 2007 | 102.20 | 103.19 | 101.42 | 102.88 | 194,642,832 | +1.73(+1.71%) |
Mar 05, 2007 | 101.58 | 102.79 | 101.14 | 101.15 | 195,434,608 | -0.97(-0.95%) |
Mar 02, 2007 | 103.14 | 103.59 | 102.11 | 102.12 | 220,774,336 | -1.35(-1.31%) |
Mar 01, 2007 | 102.62 | 104.02 | 101.67 | 103.48 | 289,003,392 | -0.31(-0.30%) |
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%) |