Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 507.40 | 507.40 | 499.01 | 500.33 | 213,662,304 | -10.84(-2.12%) |
Feb 27, 2007 | 511.03 | 512.38 | 510.24 | 511.17 | 126,222,304 | +0.00(+0.00%) |
Feb 26, 2007 | 511.03 | 512.38 | 510.24 | 511.17 | 0 | +0.56(+0.11%) |
Feb 24, 2007 | 510.56 | 511.45 | 508.73 | 510.61 | 127,564,704 | +1.28(+0.25%) |
Feb 23, 2007 | 510.70 | 512.47 | 509.33 | 509.33 | 168,291,200 | +0.55(+0.11%) |
Feb 22, 2007 | 509.84 | 511.25 | 507.35 | 508.78 | 240,897,792 | +0.76(+0.15%) |
Feb 21, 2007 | 509.47 | 509.55 | 504.91 | 508.02 | 115,672,800 | -1.20(-0.24%) |
Feb 20, 2007 | 507.00 | 510.87 | 507.00 | 509.22 | 103,708,200 | +0.00(+0.00%) |
Feb 19, 2007 | 507.00 | 510.87 | 507.00 | 509.22 | 0 | +3.12(+0.62%) |
Feb 17, 2007 | 507.07 | 508.50 | 505.79 | 506.10 | 131,989,296 | -1.67(-0.33%) |
Feb 16, 2007 | 508.67 | 509.18 | 506.18 | 507.77 | 133,146,496 | -0.30(-0.06%) |
Feb 15, 2007 | 508.01 | 508.64 | 506.34 | 508.07 | 127,858,800 | +1.41(+0.28%) |
Feb 14, 2007 | 504.07 | 507.00 | 504.07 | 506.66 | 117,255,104 | +2.89(+0.57%) |
Feb 13, 2007 | 504.63 | 505.50 | 502.50 | 503.77 | 112,818,200 | +0.00(+0.00%) |
Feb 12, 2007 | 504.63 | 505.50 | 502.50 | 503.77 | 0 | -3.53(-0.70%) |
Feb 10, 2007 | 507.32 | 508.66 | 507.03 | 507.30 | 114,508,400 | +2.52(+0.50%) |
Feb 09, 2007 | 508.35 | 508.71 | 503.81 | 504.78 | 147,673,296 | -4.30(-0.84%) |
Feb 08, 2007 | 507.81 | 509.88 | 507.50 | 509.08 | 117,011,600 | +1.68(+0.33%) |
Feb 07, 2007 | 506.21 | 509.35 | 506.21 | 507.40 | 133,345,400 | +1.21(+0.24%) |
Feb 06, 2007 | 506.88 | 506.88 | 505.39 | 506.19 | 93,891,600 | +0.00(+0.00%) |
Feb 05, 2007 | 506.88 | 506.88 | 505.39 | 506.19 | 0 | -0.59(-0.12%) |
Feb 03, 2007 | 507.23 | 508.39 | 505.91 | 506.78 | 133,909,904 | +1.19(+0.24%) |
Feb 02, 2007 | 505.09 | 507.92 | 504.47 | 505.59 | 153,543,392 | +5.78(+1.16%) |
Feb 01, 2007 | 502.00 | 502.96 | 499.31 | 499.81 | 133,050,496 | -3.02(-0.60%) |
Jan 31, 2007 | 500.01 | 503.57 | 499.13 | 502.83 | 108,027,504 | +2.52(+0.50%) |
Jan 30, 2007 | 499.69 | 501.77 | 498.47 | 500.31 | 89,481,200 | +0.00(+0.00%) |
Jan 29, 2007 | 499.69 | 501.77 | 498.47 | 500.31 | 0 | +0.51(+0.10%) |
Jan 27, 2007 | 499.65 | 501.61 | 496.62 | 499.80 | 155,112,496 | -3.23(-0.64%) |
Jan 26, 2007 | 506.79 | 508.52 | 502.15 | 503.03 | 130,900,200 | -3.52(-0.69%) |
Jan 25, 2007 | 504.44 | 507.01 | 503.26 | 506.55 | 105,489,200 | +3.73(+0.74%) |
Jan 24, 2007 | 503.84 | 504.27 | 498.97 | 502.82 | 120,595,104 | -0.69(-0.14%) |
Jan 23, 2007 | 508.40 | 509.00 | 502.33 | 503.51 | 118,759,296 | +0.00(+0.00%) |
Jan 22, 2007 | 508.40 | 509.00 | 502.33 | 503.51 | 0 | -3.61(-0.71%) |
Jan 20, 2007 | 504.50 | 507.19 | 502.75 | 507.12 | 131,767,800 | +1.59(+0.31%) |
Jan 19, 2007 | 506.71 | 508.64 | 504.24 | 505.53 | 141,957,408 | +0.27(+0.05%) |
Jan 18, 2007 | 505.88 | 506.05 | 502.47 | 505.26 | 127,747,600 | +0.45(+0.09%) |
Jan 17, 2007 | 505.94 | 506.72 | 504.25 | 504.81 | 111,554,496 | -0.57(-0.11%) |
Jan 16, 2007 | 504.88 | 506.11 | 504.75 | 505.38 | 113,805,600 | +0.00(+0.00%) |
Jan 15, 2007 | 504.88 | 506.11 | 504.75 | 505.38 | 0 | +2.54(+0.51%) |
Jan 13, 2007 | 499.44 | 503.31 | 499.18 | 502.84 | 119,340,200 | +2.68(+0.54%) |
Jan 12, 2007 | 495.50 | 500.32 | 493.22 | 500.16 | 137,645,408 | +7.67(+1.56%) |
Jan 11, 2007 | 493.90 | 494.20 | 490.93 | 492.49 | 122,569,400 | -3.38(-0.68%) |
Jan 10, 2007 | 495.04 | 497.97 | 494.36 | 495.87 | 139,352,704 | +3.06(+0.62%) |
Jan 09, 2007 | 495.37 | 495.88 | 491.42 | 492.81 | 113,168,096 | +0.00(+0.00%) |
Jan 08, 2007 | 495.37 | 495.88 | 491.42 | 492.81 | 0 | -1.24(-0.25%) |
Jan 06, 2007 | 498.39 | 499.21 | 494.04 | 494.05 | 125,123,296 | -6.28(-1.26%) |
Jan 05, 2007 | 498.20 | 500.96 | 497.93 | 500.33 | 117,535,296 | -1.02(-0.20%) |
Jan 04, 2007 | 501.48 | 501.80 | 499.85 | 501.35 | 96,484,400 | +0.35(+0.07%) |
Jan 03, 2007 | 497.91 | 501.39 | 497.86 | 501.00 | 68,535,200 | +0.00(+0.00%) |
Jan 02, 2007 | 497.91 | 501.39 | 497.86 | 501.00 | 0 | +5.66(+1.14%) |
Dec 30, 2006 | 496.56 | 497.72 | 495.11 | 495.34 | 43,577,600 | -1.84(-0.37%) |
Dec 29, 2006 | 498.00 | 499.17 | 496.39 | 497.18 | 50,208,000 | -0.60(-0.12%) |
Dec 28, 2006 | 494.46 | 497.78 | 493.47 | 497.78 | 48,959,200 | +0.00(+0.00%) |
Dec 27, 2006 | 494.46 | 497.78 | 493.47 | 497.78 | 0 | +7.01(+1.43%) |
Dec 26, 2006 | 493.67 | 494.49 | 490.67 | 490.77 | 55,103,600 | +0.00(+0.00%) |
Dec 23, 2006 | 493.67 | 494.49 | 490.67 | 490.77 | 55,103,600 | -3.85(-0.78%) |
Dec 22, 2006 | 494.01 | 496.62 | 493.80 | 494.62 | 80,619,800 | -0.97(-0.20%) |
Dec 21, 2006 | 495.98 | 496.91 | 495.15 | 495.59 | 98,432,600 | +2.16(+0.44%) |
Dec 20, 2006 | 492.44 | 495.14 | 490.40 | 493.43 | 103,348,000 | -0.95(-0.19%) |
Dec 19, 2006 | 494.76 | 496.06 | 494.38 | 494.38 | 110,639,800 | +0.00(+0.00%) |
Dec 18, 2006 | 494.76 | 496.06 | 494.38 | 494.38 | 0 | -0.73(-0.15%) |
Dec 16, 2006 | 495.18 | 497.40 | 493.66 | 495.11 | 208,875,904 | +1.17(+0.24%) |
Dec 15, 2006 | 490.73 | 494.64 | 490.73 | 493.94 | 167,233,104 | +5.15(+1.05%) |
Dec 14, 2006 | 483.46 | 489.60 | 482.81 | 488.79 | 165,429,408 | +6.13(+1.27%) |
Dec 13, 2006 | 479.54 | 482.68 | 479.23 | 482.66 | 138,006,096 | +2.97(+0.62%) |
Dec 12, 2006 | 478.00 | 481.04 | 478.00 | 479.69 | 100,826,800 | +0.00(+0.00%) |
Dec 11, 2006 | 478.00 | 481.04 | 478.00 | 479.69 | 0 | +3.16(+0.66%) |
Dec 09, 2006 | 476.00 | 477.90 | 473.05 | 476.53 | 112,498,800 | -0.37(-0.08%) |
Dec 08, 2006 | 475.05 | 479.72 | 474.81 | 476.90 | 110,843,104 | +0.46(+0.10%) |
Dec 07, 2006 | 478.36 | 478.36 | 474.88 | 476.44 | 95,771,600 | -1.20(-0.25%) |
Dec 06, 2006 | 475.48 | 478.40 | 472.91 | 477.64 | 118,613,504 | +3.89(+0.82%) |
Dec 05, 2006 | 473.75 | 475.18 | 471.25 | 473.75 | 114,232,704 | +0.00(+0.00%) |
Dec 04, 2006 | 473.75 | 475.18 | 471.25 | 473.75 | 0 | +0.43(+0.09%) |
Dec 02, 2006 | 478.40 | 480.49 | 470.54 | 473.32 | 168,524,096 | -4.35(-0.91%) |