Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 496.00 | 496.01 | 488.22 | 493.00 | 28,100 | -2.20(-0.44%) |
May 30, 2007 | 487.85 | 495.20 | 486.94 | 495.20 | 33,700 | +5.35(+1.09%) |
May 29, 2007 | 488.70 | 490.35 | 484.90 | 489.85 | 13,000 | +1.25(+0.26%) |
May 25, 2007 | 489.12 | 492.96 | 488.60 | 488.60 | 12,400 | +0.74(+0.15%) |
May 24, 2007 | 489.10 | 491.71 | 487.86 | 487.86 | 14,000 | -3.14(-0.64%) |
May 23, 2007 | 490.50 | 491.99 | 487.76 | 491.00 | 25,500 | -1.00(-0.20%) |
May 22, 2007 | 482.74 | 492.49 | 480.40 | 492.00 | 24,700 | +7.30(+1.51%) |
May 21, 2007 | 487.50 | 487.50 | 482.82 | 484.70 | 25,000 | -4.77(-0.97%) |
May 18, 2007 | 483.09 | 494.42 | 483.09 | 489.47 | 28,000 | +5.56(+1.15%) |
May 17, 2007 | 483.36 | 485.58 | 483.00 | 483.91 | 23,000 | +2.51(+0.52%) |
May 16, 2007 | 478.01 | 484.28 | 477.08 | 481.40 | 30,500 | +3.39(+0.71%) |
May 15, 2007 | 470.74 | 480.00 | 470.01 | 478.01 | 43,900 | +8.27(+1.76%) |
May 14, 2007 | 471.00 | 474.79 | 469.56 | 469.74 | 16,100 | +3.74(+0.80%) |
May 11, 2007 | 466.00 | 469.94 | 464.38 | 466.00 | 31,900 | -2.81(-0.60%) |
May 10, 2007 | 472.01 | 473.90 | 468.81 | 468.81 | 16,500 | -3.08(-0.65%) |
May 09, 2007 | 474.00 | 474.00 | 468.75 | 471.89 | 20,900 | -0.86(-0.18%) |
May 08, 2007 | 470.50 | 475.49 | 468.51 | 472.75 | 23,800 | +3.25(+0.69%) |
May 07, 2007 | 466.20 | 470.72 | 464.75 | 469.50 | 24,000 | +2.99(+0.64%) |
May 04, 2007 | 463.30 | 471.30 | 461.35 | 466.51 | 38,600 | +3.21(+0.69%) |
May 03, 2007 | 467.99 | 468.49 | 462.46 | 463.30 | 32,800 | -3.95(-0.85%) |
May 02, 2007 | 465.00 | 469.49 | 461.19 | 467.25 | 42,400 | +6.25(+1.36%) |
May 01, 2007 | 458.52 | 464.09 | 456.29 | 461.00 | 33,200 | +2.09(+0.46%) |
Apr 30, 2007 | 462.10 | 462.10 | 457.01 | 458.91 | 44,700 | -2.69(-0.58%) |
Apr 27, 2007 | 474.05 | 476.90 | 454.83 | 461.60 | 43,600 | -13.40(-2.82%) |
Apr 26, 2007 | 476.54 | 477.75 | 474.20 | 475.00 | 16,800 | -2.54(-0.53%) |
Apr 25, 2007 | 476.35 | 479.99 | 476.35 | 477.54 | 14,500 | +0.24(+0.05%) |
Apr 24, 2007 | 477.98 | 478.25 | 476.16 | 477.30 | 14,600 | -0.11(-0.02%) |
Apr 23, 2007 | 475.71 | 478.98 | 475.71 | 477.41 | 11,600 | +1.41(+0.30%) |
Apr 20, 2007 | 476.00 | 476.74 | 474.00 | 476.00 | 10,500 | -0.40(-0.08%) |
Apr 19, 2007 | 476.60 | 477.75 | 475.25 | 476.40 | 11,200 | -1.15(-0.24%) |
Apr 18, 2007 | 477.95 | 478.50 | 476.01 | 477.55 | 26,400 | -0.33(-0.07%) |
Apr 17, 2007 | 477.25 | 477.95 | 476.08 | 477.88 | 17,100 | +0.78(+0.16%) |
Apr 16, 2007 | 475.97 | 477.88 | 474.50 | 477.10 | 26,900 | +2.10(+0.44%) |
Apr 13, 2007 | 477.15 | 477.56 | 470.00 | 475.00 | 21,800 | -4.01(-0.84%) |
Apr 12, 2007 | 476.29 | 482.35 | 476.29 | 479.01 | 12,200 | -1.28(-0.27%) |
Apr 11, 2007 | 481.21 | 483.67 | 480.01 | 480.29 | 8,200 | -0.92(-0.19%) |
Apr 10, 2007 | 484.94 | 485.00 | 480.36 | 481.21 | 17,100 | -3.73(-0.77%) |
Apr 09, 2007 | 484.06 | 484.95 | 483.00 | 484.94 | 9,700 | -0.06(-0.01%) |
Apr 05, 2007 | 485.00 | 485.00 | 483.90 | 485.00 | 11,600 | -1.00(-0.21%) |
Apr 04, 2007 | 484.60 | 486.74 | 482.21 | 486.00 | 27,500 | +2.25(+0.47%) |
Apr 03, 2007 | 484.05 | 485.19 | 481.00 | 483.75 | 22,500 | +0.25(+0.05%) |
Apr 02, 2007 | 484.00 | 487.61 | 481.50 | 483.50 | 22,200 | -1.33(-0.27%) |
Mar 30, 2007 | 477.70 | 485.00 | 477.35 | 484.83 | 16,600 | +6.63(+1.39%) |
Mar 29, 2007 | 481.85 | 481.85 | 476.21 | 478.20 | 21,800 | -4.60(-0.95%) |
Mar 28, 2007 | 479.40 | 482.80 | 479.40 | 482.80 | 8,500 | +2.48(+0.52%) |
Mar 27, 2007 | 485.95 | 485.95 | 480.00 | 480.32 | 14,800 | -4.68(-0.96%) |
Mar 26, 2007 | 483.60 | 488.35 | 483.00 | 485.00 | 27,800 | +1.40(+0.29%) |
Mar 23, 2007 | 482.00 | 486.96 | 482.00 | 483.60 | 11,900 | +0.80(+0.17%) |
Mar 22, 2007 | 484.80 | 485.66 | 482.78 | 482.80 | 11,900 | -2.05(-0.42%) |
Mar 21, 2007 | 479.90 | 485.01 | 477.00 | 484.85 | 16,000 | +5.86(+1.22%) |
Mar 20, 2007 | 474.20 | 478.99 | 473.28 | 478.99 | 24,800 | +3.99(+0.84%) |
Mar 19, 2007 | 475.10 | 477.12 | 473.67 | 475.00 | 12,900 | +0.85(+0.18%) |
Mar 16, 2007 | 471.55 | 476.80 | 471.55 | 474.15 | 15,000 | +1.65(+0.35%) |
Mar 15, 2007 | 466.50 | 475.00 | 464.00 | 472.50 | 24,500 | +5.90(+1.26%) |
Mar 14, 2007 | 467.50 | 467.50 | 461.17 | 466.60 | 21,900 | -1.66(-0.35%) |
Mar 13, 2007 | 472.00 | 474.03 | 467.43 | 468.26 | 10,200 | -3.74(-0.79%) |
Mar 12, 2007 | 469.00 | 473.60 | 467.10 | 472.00 | 29,800 | +5.00(+1.07%) |
Mar 09, 2007 | 472.25 | 473.00 | 467.00 | 467.00 | 23,800 | -4.50(-0.95%) |
Mar 08, 2007 | 471.95 | 472.15 | 469.10 | 471.50 | 12,900 | +0.50(+0.11%) |
Mar 07, 2007 | 474.50 | 474.50 | 470.00 | 471.00 | 18,400 | -1.00(-0.21%) |
Mar 06, 2007 | 479.50 | 480.30 | 471.00 | 472.00 | 23,900 | -6.85(-1.43%) |
Mar 05, 2007 | 483.20 | 483.20 | 478.00 | 478.85 | 13,600 | -5.15(-1.06%) |
Mar 02, 2007 | 485.25 | 486.88 | 482.22 | 484.00 | 15,700 | +1.75(+0.36%) |