Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 689.98 | 694.41 | 676.00 | 679.75 | 60,285 | -10.25(-1.49%) |
Jun 28, 2007 | 683.57 | 700.00 | 677.00 | 690.00 | 68,800 | +3.00(+0.44%) |
Jun 27, 2007 | 664.99 | 691.00 | 661.10 | 687.00 | 112,600 | +20.75(+3.11%) |
Jun 26, 2007 | 669.00 | 672.82 | 658.61 | 666.25 | 112,000 | -4.75(-0.71%) |
Jun 25, 2007 | 681.20 | 693.38 | 669.00 | 671.00 | 134,700 | -10.20(-1.50%) |
Jun 22, 2007 | 678.10 | 681.20 | 664.99 | 681.20 | 107,800 | +0.20(+0.03%) |
Jun 21, 2007 | 689.43 | 697.00 | 676.03 | 681.00 | 105,100 | -8.01(-1.16%) |
Jun 20, 2007 | 691.00 | 708.75 | 688.15 | 689.01 | 66,300 | -5.99(-0.86%) |
Jun 19, 2007 | 689.00 | 697.34 | 677.00 | 695.00 | 81,300 | +6.00(+0.87%) |
Jun 18, 2007 | 703.75 | 704.00 | 689.00 | 689.00 | 53,900 | -6.00(-0.86%) |
Jun 15, 2007 | 700.00 | 708.98 | 695.00 | 695.00 | 59,000 | -1.44(-0.21%) |
Jun 14, 2007 | 689.00 | 702.97 | 684.68 | 696.44 | 129,200 | +7.94(+1.15%) |
Jun 13, 2007 | 693.00 | 701.00 | 687.80 | 688.50 | 193,100 | -2.05(-0.30%) |
Jun 12, 2007 | 709.50 | 709.90 | 683.38 | 690.55 | 141,900 | -20.45(-2.88%) |
Jun 11, 2007 | 719.65 | 720.61 | 709.01 | 711.00 | 81,900 | -9.99(-1.39%) |
Jun 08, 2007 | 707.52 | 720.99 | 703.00 | 720.99 | 115,900 | +10.99(+1.55%) |
Jun 07, 2007 | 729.85 | 737.00 | 705.31 | 710.00 | 150,100 | -22.40(-3.06%) |
Jun 06, 2007 | 753.00 | 756.00 | 729.50 | 732.40 | 149,600 | -22.60(-2.99%) |
Jun 05, 2007 | 761.00 | 770.60 | 748.42 | 755.00 | 127,600 | -6.00(-0.79%) |
Jun 04, 2007 | 775.00 | 775.50 | 755.10 | 761.00 | 128,600 | -19.00(-2.44%) |
Jun 01, 2007 | 797.00 | 800.00 | 771.00 | 780.00 | 96,100 | -17.00(-2.13%) |
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%) |