Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 810.90 | 810.90 | 787.94 | 797.00 | 107,100 | -10.50(-1.30%) |
May 30, 2007 | 792.00 | 807.50 | 792.00 | 807.50 | 108,400 | +4.50(+0.56%) |
May 29, 2007 | 789.97 | 813.10 | 789.97 | 803.00 | 111,700 | -7.00(-0.86%) |
May 25, 2007 | 824.00 | 830.00 | 805.14 | 810.00 | 84,100 | -10.50(-1.28%) |
May 24, 2007 | 830.85 | 851.00 | 816.01 | 820.50 | 161,900 | -4.50(-0.55%) |
May 23, 2007 | 831.99 | 851.00 | 821.00 | 825.00 | 130,600 | -5.00(-0.60%) |
May 22, 2007 | 803.00 | 836.25 | 800.00 | 830.00 | 95,700 | +24.25(+3.01%) |
May 21, 2007 | 779.51 | 807.96 | 778.01 | 805.75 | 131,900 | +26.24(+3.37%) |
May 18, 2007 | 784.00 | 790.00 | 777.10 | 779.51 | 41,300 | -1.49(-0.19%) |
May 17, 2007 | 783.00 | 787.00 | 772.00 | 781.00 | 70,000 | -5.23(-0.67%) |
May 16, 2007 | 767.69 | 786.92 | 762.00 | 786.23 | 81,200 | +26.98(+3.55%) |
May 15, 2007 | 773.95 | 775.00 | 758.26 | 759.25 | 55,100 | -14.03(-1.81%) |
May 14, 2007 | 772.00 | 781.93 | 764.25 | 773.28 | 66,700 | -4.22(-0.54%) |
May 11, 2007 | 784.00 | 789.94 | 768.66 | 777.50 | 64,300 | +0.00(+0.00%) |
May 10, 2007 | 799.00 | 799.50 | 775.00 | 777.50 | 87,700 | -25.50(-3.18%) |
May 09, 2007 | 788.00 | 804.65 | 788.00 | 803.00 | 95,800 | +10.00(+1.26%) |
May 08, 2007 | 770.00 | 793.00 | 768.12 | 793.00 | 69,400 | +12.25(+1.57%) |
May 07, 2007 | 769.93 | 797.94 | 771.00 | 780.75 | 136,600 | -15.75(-1.98%) |
May 04, 2007 | 828.00 | 833.00 | 795.30 | 796.50 | 175,200 | -38.00(-4.55%) |
May 03, 2007 | 838.00 | 842.30 | 830.00 | 834.50 | 111,800 | -1.00(-0.12%) |
May 02, 2007 | 825.00 | 848.00 | 823.00 | 835.50 | 83,300 | +5.50(+0.66%) |
May 01, 2007 | 823.99 | 833.40 | 820.00 | 830.00 | 114,600 | +6.00(+0.73%) |
Apr 30, 2007 | 817.75 | 836.95 | 811.10 | 824.00 | 156,700 | +6.50(+0.80%) |
Apr 27, 2007 | 835.00 | 847.41 | 810.50 | 817.50 | 212,700 | -24.50(-2.91%) |
Apr 26, 2007 | 804.00 | 851.96 | 795.05 | 842.00 | 349,200 | +44.75(+5.61%) |
Apr 25, 2007 | 790.00 | 801.90 | 786.24 | 797.25 | 230,900 | +12.25(+1.56%) |
Apr 24, 2007 | 775.09 | 790.00 | 762.72 | 785.00 | 115,500 | +10.00(+1.29%) |
Apr 23, 2007 | 794.00 | 807.00 | 772.04 | 775.00 | 129,900 | -22.00(-2.76%) |
Apr 20, 2007 | 742.97 | 825.00 | 742.00 | 797.00 | 311,700 | +75.20(+10.42%) |
Apr 19, 2007 | 722.00 | 748.39 | 719.48 | 721.80 | 113,400 | -6.75(-0.93%) |
Apr 18, 2007 | 705.00 | 734.87 | 702.27 | 728.55 | 98,900 | +17.05(+2.40%) |
Apr 17, 2007 | 718.05 | 726.74 | 711.22 | 711.50 | 81,600 | -4.50(-0.63%) |
Apr 16, 2007 | 695.50 | 716.00 | 695.01 | 716.00 | 126,800 | +23.50(+3.39%) |
Apr 13, 2007 | 694.00 | 698.00 | 683.06 | 692.50 | 123,200 | -3.00(-0.43%) |
Apr 12, 2007 | 678.99 | 697.23 | 666.00 | 695.50 | 126,700 | +14.50(+2.13%) |
Apr 11, 2007 | 696.01 | 696.01 | 678.00 | 681.00 | 139,900 | -15.00(-2.16%) |
Apr 10, 2007 | 694.00 | 702.99 | 689.32 | 696.00 | 70,800 | -2.00(-0.29%) |
Apr 09, 2007 | 700.01 | 704.00 | 690.08 | 698.00 | 118,800 | -8.00(-1.13%) |
Apr 05, 2007 | 690.25 | 713.99 | 690.25 | 706.00 | 111,500 | +14.00(+2.02%) |
Apr 04, 2007 | 693.00 | 696.69 | 687.00 | 692.00 | 446,500 | +6.29(+0.92%) |
Apr 03, 2007 | 669.50 | 693.01 | 668.00 | 685.71 | 62,800 | +20.21(+3.04%) |
Apr 02, 2007 | 673.00 | 674.37 | 663.34 | 665.50 | 73,600 | +0.50(+0.08%) |
Mar 30, 2007 | 699.50 | 702.50 | 663.63 | 665.00 | 135,500 | -36.00(-5.14%) |
Mar 29, 2007 | 695.00 | 701.00 | 690.04 | 701.00 | 89,400 | +13.00(+1.89%) |
Mar 28, 2007 | 691.99 | 696.92 | 678.53 | 688.00 | 161,500 | -10.25(-1.47%) |
Mar 27, 2007 | 696.35 | 702.00 | 691.00 | 698.25 | 131,900 | -14.65(-2.05%) |
Mar 26, 2007 | 720.01 | 722.00 | 692.01 | 712.90 | 135,700 | -9.60(-1.33%) |
Mar 23, 2007 | 720.75 | 728.50 | 716.06 | 722.50 | 91,400 | +1.75(+0.24%) |
Mar 22, 2007 | 730.00 | 734.99 | 719.01 | 720.75 | 78,900 | -7.25(-1.00%) |
Mar 21, 2007 | 715.98 | 729.89 | 701.01 | 728.00 | 64,400 | +21.00(+2.97%) |
Mar 20, 2007 | 705.00 | 716.00 | 697.17 | 707.00 | 76,400 | +3.00(+0.43%) |
Mar 19, 2007 | 689.99 | 706.20 | 688.00 | 704.00 | 102,400 | +19.00(+2.77%) |
Mar 16, 2007 | 688.00 | 692.72 | 676.66 | 685.00 | 110,400 | -3.00(-0.44%) |
Mar 15, 2007 | 651.25 | 689.00 | 651.25 | 688.00 | 112,500 | +28.50(+4.32%) |
Mar 14, 2007 | 636.90 | 666.00 | 626.50 | 659.50 | 108,600 | +26.74(+4.23%) |
Mar 13, 2007 | 675.75 | 665.50 | 623.00 | 632.76 | 151,900 | -42.99(-6.36%) |
Mar 12, 2007 | 685.50 | 696.55 | 666.02 | 675.75 | 161,100 | -24.25(-3.46%) |
Mar 09, 2007 | 698.00 | 705.70 | 686.00 | 700.00 | 96,100 | +5.00(+0.72%) |
Mar 08, 2007 | 659.95 | 702.00 | 659.95 | 695.00 | 94,400 | +40.90(+6.25%) |
Mar 07, 2007 | 649.20 | 658.66 | 646.00 | 654.10 | 98,000 | +7.35(+1.14%) |
Mar 06, 2007 | 654.50 | 659.00 | 645.11 | 646.75 | 126,000 | -1.75(-0.27%) |
Mar 05, 2007 | 667.00 | 667.00 | 648.00 | 648.50 | 80,000 | -21.50(-3.21%) |
Mar 02, 2007 | 688.00 | 694.50 | 667.00 | 670.00 | 45,400 | -19.25(-2.79%) |