Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 461.00 | 466.75 | 461.40 | 465.50 | 39,600 | +4.50(+0.98%) |
Jul 30, 2007 | 466.50 | 466.50 | 460.00 | 461.00 | 29,000 | -4.01(-0.86%) |
Jul 27, 2007 | 461.95 | 467.50 | 461.29 | 465.01 | 24,600 | +3.06(+0.66%) |
Jul 26, 2007 | 461.50 | 462.50 | 457.50 | 461.95 | 22,400 | +2.40(+0.52%) |
Jul 25, 2007 | 463.00 | 466.24 | 459.25 | 459.55 | 22,200 | -4.00(-0.86%) |
Jul 24, 2007 | 469.58 | 469.58 | 461.70 | 463.55 | 30,200 | -4.08(-0.87%) |
Jul 23, 2007 | 469.99 | 469.99 | 466.50 | 467.63 | 10,000 | -2.36(-0.50%) |
Jul 20, 2007 | 468.05 | 470.55 | 466.06 | 469.99 | 16,700 | -0.01(-0.00%) |
Jul 19, 2007 | 469.90 | 475.32 | 468.81 | 470.00 | 17,200 | +0.10(+0.02%) |
Jul 18, 2007 | 474.50 | 474.50 | 465.40 | 469.90 | 18,700 | -3.13(-0.66%) |
Jul 17, 2007 | 473.20 | 475.38 | 472.01 | 473.03 | 14,100 | -2.12(-0.45%) |
Jul 16, 2007 | 480.85 | 480.85 | 471.52 | 475.15 | 14,600 | -3.75(-0.78%) |
Jul 13, 2007 | 462.95 | 483.48 | 462.95 | 478.90 | 8,200 | -1.91(-0.40%) |
Jul 12, 2007 | 481.05 | 481.30 | 477.35 | 480.81 | 14,700 | +1.73(+0.36%) |
Jul 11, 2007 | 476.87 | 481.73 | 473.59 | 479.08 | 22,300 | +2.21(+0.46%) |
Jul 10, 2007 | 483.40 | 485.39 | 474.13 | 476.87 | 17,200 | -8.41(-1.73%) |
Jul 09, 2007 | 493.00 | 493.00 | 485.00 | 485.28 | 18,900 | -4.21(-0.86%) |
Jul 06, 2007 | 483.50 | 489.99 | 481.94 | 489.49 | 10,700 | +7.69(+1.60%) |
Jul 05, 2007 | 484.25 | 485.33 | 480.96 | 481.80 | 11,700 | -4.42(-0.91%) |
Jul 03, 2007 | 489.29 | 489.39 | 484.75 | 486.22 | 5,800 | -1.08(-0.22%) |
Jul 02, 2007 | 485.60 | 488.96 | 483.60 | 487.30 | 16,200 | +2.74(+0.57%) |
Jun 29, 2007 | 478.29 | 488.97 | 478.29 | 484.56 | 36,700 | +4.86(+1.01%) |
Jun 28, 2007 | 480.00 | 482.32 | 475.63 | 479.70 | 30,500 | +0.50(+0.10%) |
Jun 27, 2007 | 470.28 | 479.20 | 468.04 | 479.20 | 36,000 | +7.95(+1.69%) |
Jun 26, 2007 | 476.98 | 477.94 | 468.70 | 471.25 | 32,200 | -4.35(-0.91%) |
Jun 25, 2007 | 479.00 | 482.65 | 471.43 | 475.60 | 29,100 | -2.45(-0.51%) |
Jun 22, 2007 | 481.00 | 484.98 | 478.05 | 478.05 | 22,200 | -0.35(-0.07%) |
Jun 21, 2007 | 476.30 | 482.11 | 476.30 | 478.40 | 17,300 | +0.30(+0.06%) |
Jun 20, 2007 | 473.50 | 483.54 | 471.41 | 478.10 | 23,900 | +2.63(+0.55%) |
Jun 19, 2007 | 468.75 | 475.47 | 466.95 | 475.47 | 21,800 | +8.33(+1.78%) |
Jun 18, 2007 | 472.99 | 473.00 | 467.14 | 467.14 | 29,200 | -1.81(-0.39%) |
Jun 15, 2007 | 475.70 | 476.50 | 466.22 | 468.95 | 29,800 | -7.75(-1.63%) |
Jun 14, 2007 | 476.12 | 479.76 | 472.75 | 476.70 | 16,400 | -1.25(-0.26%) |
Jun 13, 2007 | 477.05 | 480.00 | 475.00 | 477.95 | 17,400 | -0.10(-0.02%) |
Jun 12, 2007 | 483.53 | 483.53 | 476.66 | 478.05 | 18,500 | -6.70(-1.38%) |
Jun 11, 2007 | 475.70 | 484.99 | 475.70 | 484.75 | 9,200 | +9.05(+1.90%) |
Jun 08, 2007 | 477.50 | 478.69 | 472.75 | 475.70 | 16,100 | -3.67(-0.77%) |
Jun 07, 2007 | 491.00 | 491.00 | 478.00 | 479.37 | 22,100 | -8.98(-1.84%) |
Jun 06, 2007 | 484.30 | 490.00 | 483.89 | 488.35 | 12,900 | +3.05(+0.63%) |
Jun 05, 2007 | 493.95 | 495.00 | 485.01 | 485.30 | 22,800 | -7.99(-1.62%) |
Jun 04, 2007 | 490.50 | 493.29 | 485.06 | 493.29 | 22,800 | +4.29(+0.88%) |
Jun 01, 2007 | 494.00 | 495.84 | 484.80 | 489.00 | 39,700 | -4.00(-0.81%) |
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%) |