Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 107.60 | 108.82 | 107.15 | 108.01 | 231,649,584 | +1.09(+1.02%) |
Feb 27, 2007 | 110.27 | 110.52 | 106.53 | 106.92 | 358,436,192 | -4.33(-3.89%) |
Feb 26, 2007 | 111.77 | 111.86 | 110.94 | 111.25 | 90,445,664 | -0.11(-0.10%) |
Feb 23, 2007 | 111.70 | 111.74 | 110.94 | 111.36 | 93,904,368 | -0.44(-0.39%) |
Feb 22, 2007 | 111.94 | 112.22 | 111.26 | 111.80 | 103,176,360 | -0.08(-0.08%) |
Feb 21, 2007 | 111.61 | 111.95 | 111.40 | 111.88 | 83,467,224 | -0.05(-0.04%) |
Feb 20, 2007 | 111.56 | 112.05 | 110.41 | 111.93 | 74,256,040 | +0.24(+0.21%) |
Feb 16, 2007 | 111.47 | 111.71 | 111.31 | 111.69 | 51,984,496 | -0.05(-0.05%) |
Feb 15, 2007 | 111.64 | 111.86 | 111.46 | 111.75 | 50,515,864 | +0.15(+0.13%) |
Feb 14, 2007 | 110.98 | 111.82 | 110.96 | 111.60 | 86,165,912 | +0.73(+0.66%) |
Feb 13, 2007 | 110.19 | 111.06 | 110.18 | 110.87 | 83,630,560 | +0.93(+0.84%) |
Feb 12, 2007 | 110.32 | 110.40 | 109.75 | 109.94 | 85,666,496 | -0.38(-0.34%) |
Feb 09, 2007 | 111.19 | 111.39 | 109.90 | 110.32 | 103,185,880 | -0.83(-0.74%) |
Feb 08, 2007 | 110.96 | 111.22 | 110.57 | 111.15 | 92,170,608 | -0.15(-0.13%) |
Feb 07, 2007 | 111.22 | 111.41 | 110.80 | 111.29 | 72,648,448 | +0.25(+0.22%) |
Feb 06, 2007 | 111.11 | 111.16 | 110.62 | 111.05 | 74,477,192 | +0.03(+0.03%) |
Feb 05, 2007 | 110.90 | 111.09 | 110.63 | 111.02 | 55,803,652 | +0.03(+0.03%) |
Feb 02, 2007 | 110.93 | 111.09 | 110.66 | 110.99 | 64,725,968 | +0.15(+0.14%) |
Feb 01, 2007 | 110.48 | 110.87 | 110.30 | 110.83 | 90,433,584 | +0.66(+0.60%) |
Jan 31, 2007 | 109.31 | 110.47 | 109.14 | 110.17 | 119,887,680 | +0.74(+0.67%) |
Jan 30, 2007 | 109.10 | 109.49 | 108.88 | 109.44 | 91,865,032 | +0.57(+0.52%) |
Jan 29, 2007 | 108.98 | 109.45 | 108.63 | 108.87 | 86,265,536 | -0.08(-0.08%) |
Jan 26, 2007 | 109.27 | 109.33 | 108.51 | 108.95 | 97,316,040 | -0.08(-0.07%) |
Jan 25, 2007 | 110.24 | 110.30 | 108.84 | 109.03 | 96,015,464 | -1.30(-1.17%) |
Jan 24, 2007 | 109.58 | 110.35 | 109.53 | 110.33 | 72,948,016 | +0.88(+0.80%) |
Jan 23, 2007 | 109.03 | 109.66 | 108.88 | 109.45 | 70,541,136 | +0.32(+0.30%) |
Jan 22, 2007 | 109.65 | 109.68 | 108.78 | 109.12 | 78,626,712 | -0.34(-0.31%) |
Jan 19, 2007 | 109.25 | 109.68 | 109.19 | 109.46 | 74,342,544 | +0.22(+0.20%) |
Jan 18, 2007 | 109.73 | 109.80 | 109.07 | 109.25 | 89,007,352 | -0.37(-0.34%) |
Jan 17, 2007 | 109.48 | 109.95 | 109.39 | 109.61 | 65,552,660 | +0.05(+0.04%) |
Jan 16, 2007 | 109.65 | 109.94 | 109.39 | 109.57 | 58,560,340 | -0.22(-0.20%) |
Jan 12, 2007 | 108.92 | 109.78 | 108.92 | 109.78 | 75,193,768 | +0.83(+0.76%) |
Jan 11, 2007 | 108.50 | 109.31 | 108.45 | 108.95 | 72,455,216 | +0.47(+0.44%) |
Jan 10, 2007 | 107.74 | 108.50 | 107.53 | 108.48 | 94,500,776 | +0.36(+0.33%) |
Jan 09, 2007 | 108.30 | 108.53 | 107.61 | 108.12 | 98,744,096 | -0.09(-0.09%) |
Jan 08, 2007 | 107.93 | 108.38 | 107.49 | 108.21 | 93,492,320 | +0.50(+0.46%) |
Jan 05, 2007 | 108.32 | 108.37 | 107.59 | 107.71 | 100,005,408 | -0.87(-0.80%) |
Jan 04, 2007 | 108.24 | 108.87 | 107.77 | 108.58 | 90,854,888 | +0.23(+0.21%) |
Jan 03, 2007 | 109.02 | 109.49 | 107.74 | 108.35 | 123,701,744 | -0.19(-0.18%) |
Dec 29, 2006 | 108.91 | 109.25 | 108.40 | 108.54 | 59,315,792 | -0.45(-0.42%) |
Dec 28, 2006 | 109.15 | 109.37 | 108.83 | 108.99 | 48,653,848 | -0.23(-0.21%) |
Dec 27, 2006 | 108.73 | 109.29 | 108.70 | 109.22 | 51,839,280 | +0.71(+0.66%) |
Dec 26, 2006 | 107.92 | 108.53 | 107.90 | 108.51 | 42,661,492 | +0.64(+0.59%) |
Dec 22, 2006 | 108.56 | 108.56 | 107.81 | 107.88 | 80,990,280 | -0.67(-0.61%) |
Dec 21, 2006 | 109.04 | 109.16 | 108.31 | 108.54 | 63,539,552 | -0.40(-0.37%) |
Dec 20, 2006 | 109.05 | 109.34 | 108.84 | 108.94 | 54,111,120 | -0.06(-0.06%) |
Dec 19, 2006 | 108.49 | 109.26 | 108.21 | 109.00 | 84,838,784 | +0.21(+0.19%) |
Dec 18, 2006 | 109.25 | 109.51 | 108.64 | 108.79 | 63,876,440 | -0.30(-0.27%) |
Dec 15, 2006 | 109.32 | 109.52 | 109.02 | 109.09 | 92,451,784 | -0.60(-0.55%) |
Dec 14, 2006 | 108.72 | 109.78 | 108.71 | 109.69 | 84,513,512 | +0.96(+0.88%) |
Dec 13, 2006 | 109.01 | 109.09 | 108.50 | 108.73 | 72,441,512 | +0.12(+0.11%) |
Dec 12, 2006 | 108.59 | 108.73 | 107.98 | 108.62 | 101,056,640 | -0.08(-0.08%) |
Dec 11, 2006 | 108.39 | 108.90 | 108.33 | 108.70 | 51,902,300 | +0.31(+0.29%) |
Dec 08, 2006 | 108.17 | 108.76 | 107.90 | 108.39 | 103,890,712 | +0.20(+0.18%) |
Dec 07, 2006 | 108.86 | 109.06 | 108.15 | 108.19 | 81,999,768 | -0.48(-0.44%) |
Dec 06, 2006 | 108.73 | 108.89 | 108.45 | 108.66 | 69,485,064 | -0.09(-0.08%) |
Dec 05, 2006 | 108.50 | 108.80 | 108.27 | 108.76 | 95,740,816 | +0.47(+0.43%) |
Dec 04, 2006 | 107.49 | 108.49 | 107.48 | 108.29 | 114,576,408 | +0.82(+0.76%) |