Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 427.50 | 436.00 | 411.25 | 413.25 | 123,824 | -13.50(-3.16%) |
Jun 28, 2007 | 428.75 | 437.00 | 425.00 | 426.75 | 111,424 | -10.25(-2.35%) |
Jun 27, 2007 | 417.00 | 439.00 | 414.50 | 437.00 | 158,824 | +20.00(+4.80%) |
Jun 26, 2007 | 442.50 | 439.75 | 416.25 | 417.00 | 205,296 | -18.00(-4.14%) |
Jun 25, 2007 | 455.00 | 458.50 | 434.00 | 435.00 | 145,256 | -20.00(-4.40%) |
Jun 22, 2007 | 468.75 | 468.75 | 453.25 | 455.00 | 140,216 | -13.50(-2.88%) |
Jun 21, 2007 | 474.25 | 476.00 | 462.50 | 468.50 | 114,921 | -8.50(-1.78%) |
Jun 20, 2007 | 492.50 | 496.50 | 476.25 | 477.00 | 130,220 | -15.25(-3.10%) |
Jun 19, 2007 | 497.50 | 501.25 | 488.25 | 492.25 | 130,500 | -6.00(-1.20%) |
Jun 18, 2007 | 510.25 | 511.50 | 495.75 | 498.25 | 77,364 | -10.25(-2.02%) |
Jun 15, 2007 | 517.25 | 522.00 | 505.25 | 508.50 | 121,300 | +1.00(+0.20%) |
Jun 14, 2007 | 498.25 | 510.75 | 496.75 | 507.50 | 118,900 | +9.25(+1.86%) |
Jun 13, 2007 | 513.25 | 517.00 | 494.00 | 498.25 | 132,728 | -9.50(-1.87%) |
Jun 12, 2007 | 525.00 | 525.00 | 507.50 | 507.75 | 121,744 | -21.50(-4.06%) |
Jun 11, 2007 | 541.50 | 542.50 | 523.75 | 529.25 | 71,736 | -15.75(-2.89%) |
Jun 08, 2007 | 531.00 | 547.00 | 525.50 | 545.00 | 99,459 | +14.00(+2.64%) |
Jun 07, 2007 | 562.50 | 562.50 | 528.00 | 531.00 | 181,314 | -33.75(-5.98%) |
Jun 06, 2007 | 577.00 | 577.00 | 560.00 | 564.75 | 104,335 | -14.00(-2.42%) |
Jun 05, 2007 | 610.00 | 600.00 | 575.50 | 578.75 | 96,008 | -21.50(-3.58%) |
Jun 04, 2007 | 601.25 | 612.50 | 589.00 | 600.25 | 93,387 | -2.50(-0.41%) |
Jun 01, 2007 | 622.25 | 627.25 | 598.00 | 602.75 | 135,307 | -28.75(-4.55%) |
May 31, 2007 | 648.75 | 657.25 | 630.50 | 631.50 | 82,200 | -17.25(-2.66%) |
May 30, 2007 | 639.50 | 650.00 | 627.00 | 648.75 | 41,480 | +9.25(+1.45%) |
May 29, 2007 | 639.75 | 647.50 | 631.25 | 639.50 | 51,756 | -0.25(-0.04%) |
May 25, 2007 | 647.75 | 657.50 | 628.50 | 639.75 | 61,632 | -5.50(-0.85%) |
May 24, 2007 | 643.75 | 676.00 | 636.25 | 645.25 | 128,034 | +4.75(+0.74%) |
May 23, 2007 | 645.00 | 662.25 | 637.75 | 640.50 | 95,435 | -0.25(-0.04%) |
May 22, 2007 | 614.75 | 643.75 | 613.00 | 640.75 | 90,036 | +29.50(+4.83%) |
May 21, 2007 | 601.25 | 622.50 | 597.25 | 611.25 | 76,048 | +13.50(+2.26%) |
May 18, 2007 | 588.50 | 600.00 | 588.50 | 597.75 | 60,864 | +3.00(+0.50%) |
May 17, 2007 | 580.50 | 599.75 | 577.25 | 594.75 | 74,449 | +12.00(+2.06%) |
May 16, 2007 | 574.50 | 585.25 | 570.75 | 582.75 | 48,148 | +8.25(+1.44%) |
May 15, 2007 | 575.00 | 585.75 | 568.75 | 574.50 | 62,605 | -0.50(-0.09%) |
May 14, 2007 | 586.25 | 586.50 | 572.25 | 575.00 | 51,660 | -5.00(-0.86%) |
May 11, 2007 | 581.25 | 590.50 | 575.00 | 580.00 | 55,916 | +2.25(+0.39%) |
May 10, 2007 | 600.25 | 601.00 | 575.50 | 577.75 | 74,652 | -26.25(-4.35%) |
May 09, 2007 | 607.75 | 608.50 | 591.00 | 604.00 | 54,064 | +1.00(+0.17%) |
May 08, 2007 | 585.00 | 603.00 | 575.00 | 603.00 | 102,120 | +18.50(+3.17%) |
May 07, 2007 | 594.00 | 596.50 | 582.75 | 584.50 | 50,379 | -5.00(-0.85%) |
May 04, 2007 | 614.25 | 614.25 | 586.50 | 589.50 | 103,007 | -24.75(-4.03%) |
May 03, 2007 | 610.50 | 620.75 | 603.50 | 614.25 | 63,866 | +6.75(+1.11%) |
May 02, 2007 | 594.75 | 613.50 | 594.75 | 607.50 | 64,934 | +9.50(+1.59%) |
May 01, 2007 | 597.75 | 608.75 | 581.75 | 598.00 | 107,470 | -1.75(-0.29%) |
Apr 30, 2007 | 625.00 | 627.75 | 599.75 | 599.75 | 66,952 | -24.25(-3.89%) |
Apr 27, 2007 | 640.00 | 640.25 | 621.25 | 624.00 | 78,292 | -20.50(-3.18%) |
Apr 26, 2007 | 606.25 | 645.75 | 605.50 | 644.50 | 131,525 | +38.50(+6.35%) |
Apr 25, 2007 | 618.00 | 622.00 | 600.25 | 606.00 | 105,924 | -12.00(-1.94%) |
Apr 24, 2007 | 627.00 | 629.25 | 604.00 | 618.00 | 166,378 | -5.75(-0.92%) |
Apr 23, 2007 | 632.50 | 636.50 | 618.75 | 623.75 | 65,489 | -6.25(-0.99%) |
Apr 20, 2007 | 628.75 | 637.50 | 621.00 | 630.00 | 82,870 | +13.00(+2.11%) |
Apr 19, 2007 | 612.50 | 635.25 | 611.00 | 617.00 | 106,085 | -6.50(-1.04%) |
Apr 18, 2007 | 605.75 | 630.25 | 589.75 | 623.50 | 126,726 | +12.50(+2.05%) |
Apr 17, 2007 | 601.75 | 617.00 | 600.25 | 611.00 | 106,364 | +20.25(+3.43%) |
Apr 16, 2007 | 594.00 | 599.25 | 575.00 | 590.75 | 115,894 | -1.50(-0.25%) |
Apr 13, 2007 | 597.50 | 598.75 | 584.25 | 592.25 | 97,751 | -5.25(-0.88%) |
Apr 12, 2007 | 568.75 | 599.00 | 565.25 | 597.50 | 134,931 | +26.25(+4.60%) |
Apr 11, 2007 | 587.50 | 587.50 | 565.75 | 571.25 | 99,322 | -17.75(-3.01%) |
Apr 10, 2007 | 596.25 | 600.50 | 586.25 | 589.00 | 73,948 | -7.25(-1.22%) |
Apr 09, 2007 | 612.25 | 616.00 | 592.75 | 596.25 | 91,808 | -16.00(-2.61%) |
Apr 05, 2007 | 599.00 | 618.00 | 594.75 | 612.25 | 70,778 | +13.25(+2.21%) |
Apr 04, 2007 | 611.00 | 611.50 | 598.00 | 599.00 | 75,624 | -14.25(-2.32%) |
Apr 03, 2007 | 614.25 | 624.75 | 608.50 | 613.25 | 112,380 | +4.00(+0.66%) |