Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 420.00 | 427.60 | 421.36 | 424.00 | 423,887 | +4.24(+1.01%) |
Jun 28, 2007 | 421.20 | 423.92 | 418.00 | 419.76 | 482,725 | +4.72(+1.14%) |
Jun 27, 2007 | 405.28 | 417.20 | 403.84 | 415.04 | 603,375 | +6.08(+1.49%) |
Jun 26, 2007 | 412.96 | 413.04 | 406.96 | 408.96 | 502,862 | -6.72(-1.62%) |
Jun 25, 2007 | 408.00 | 417.84 | 406.08 | 415.68 | 566,737 | +0.56(+0.13%) |
Jun 22, 2007 | 415.68 | 417.84 | 412.88 | 415.12 | 250,787 | +2.32(+0.56%) |
Jun 21, 2007 | 419.28 | 419.36 | 410.48 | 412.80 | 308,187 | +0.40(+0.10%) |
Jun 20, 2007 | 416.08 | 418.40 | 406.80 | 412.40 | 532,500 | -4.56(-1.09%) |
Jun 19, 2007 | 415.76 | 420.64 | 414.16 | 416.96 | 249,425 | -0.16(-0.04%) |
Jun 18, 2007 | 411.36 | 418.48 | 409.52 | 417.12 | 276,075 | +4.88(+1.18%) |
Jun 15, 2007 | 410.08 | 413.28 | 408.40 | 412.24 | 458,025 | +3.44(+0.84%) |
Jun 14, 2007 | 405.20 | 410.56 | 404.72 | 408.80 | 593,012 | +8.08(+2.02%) |
Jun 13, 2007 | 396.08 | 403.28 | 394.08 | 400.72 | 388,787 | +4.24(+1.07%) |
Jun 12, 2007 | 398.00 | 398.72 | 393.84 | 396.48 | 145,025 | -2.72(-0.68%) |
Jun 11, 2007 | 395.20 | 400.40 | 392.88 | 399.20 | 332,387 | +6.72(+1.71%) |
Jun 08, 2007 | 399.04 | 401.92 | 392.32 | 392.48 | 433,800 | -12.72(-3.14%) |
Jun 07, 2007 | 402.08 | 409.92 | 402.08 | 405.20 | 388,887 | +2.71(+0.67%) |
Jun 06, 2007 | 399.92 | 404.16 | 397.60 | 402.49 | 309,212 | +2.33(+0.58%) |
Jun 05, 2007 | 399.28 | 403.44 | 397.84 | 400.16 | 298,362 | -2.64(-0.66%) |
Jun 04, 2007 | 395.60 | 405.20 | 395.60 | 402.80 | 793,100 | +7.12(+1.80%) |
Jun 01, 2007 | 391.20 | 397.52 | 390.90 | 395.68 | 230,062 | +4.00(+1.02%) |
May 31, 2007 | 385.20 | 391.68 | 380.66 | 391.68 | 480,650 | +6.00(+1.56%) |
May 30, 2007 | 385.76 | 389.20 | 385.28 | 385.68 | 303,337 | -1.52(-0.39%) |
May 29, 2007 | 390.08 | 391.20 | 381.04 | 387.20 | 531,137 | -8.80(-2.22%) |
May 25, 2007 | 393.92 | 397.28 | 391.20 | 396.00 | 164,387 | +4.56(+1.16%) |
May 24, 2007 | 399.92 | 400.64 | 388.72 | 391.44 | 313,612 | -9.92(-2.47%) |
May 23, 2007 | 398.48 | 402.72 | 396.08 | 401.36 | 287,487 | +2.00(+0.50%) |
May 22, 2007 | 403.44 | 405.28 | 398.32 | 399.36 | 313,400 | -7.20(-1.77%) |
May 21, 2007 | 401.44 | 408.24 | 397.36 | 406.56 | 469,100 | +5.76(+1.44%) |
May 18, 2007 | 401.04 | 404.48 | 399.76 | 400.80 | 238,012 | -0.48(-0.12%) |
May 17, 2007 | 390.24 | 401.76 | 389.92 | 401.28 | 397,312 | +13.04(+3.36%) |
May 16, 2007 | 389.68 | 390.64 | 384.48 | 388.24 | 340,012 | -3.68(-0.94%) |
May 15, 2007 | 387.28 | 393.44 | 387.12 | 391.92 | 262,575 | +3.44(+0.89%) |
May 14, 2007 | 390.88 | 391.44 | 386.40 | 388.48 | 191,375 | -0.08(-0.02%) |
May 11, 2007 | 388.88 | 390.64 | 385.76 | 388.56 | 292,587 | +3.36(+0.87%) |
May 10, 2007 | 387.04 | 388.88 | 382.56 | 385.20 | 300,387 | +1.12(+0.29%) |
May 09, 2007 | 388.48 | 389.04 | 379.12 | 384.08 | 439,712 | -5.04(-1.30%) |
May 08, 2007 | 385.28 | 390.72 | 382.48 | 389.12 | 428,387 | +4.64(+1.21%) |
May 07, 2007 | 382.80 | 386.00 | 380.32 | 384.48 | 510,800 | -1.92(-0.50%) |
May 04, 2007 | 393.28 | 395.84 | 384.88 | 386.40 | 519,325 | -7.84(-1.99%) |
May 03, 2007 | 395.04 | 396.88 | 391.84 | 394.24 | 415,562 | -2.48(-0.63%) |
May 02, 2007 | 400.96 | 401.76 | 393.84 | 396.72 | 652,312 | -6.16(-1.53%) |
May 01, 2007 | 408.96 | 413.04 | 401.20 | 402.88 | 320,012 | -7.04(-1.72%) |
Apr 30, 2007 | 412.80 | 415.68 | 408.40 | 409.92 | 226,950 | -4.80(-1.16%) |
Apr 27, 2007 | 404.88 | 415.76 | 404.24 | 414.72 | 257,887 | +7.20(+1.77%) |
Apr 26, 2007 | 408.16 | 414.24 | 404.56 | 407.52 | 207,112 | -3.04(-0.74%) |
Apr 25, 2007 | 405.60 | 411.36 | 403.28 | 410.56 | 309,175 | +7.44(+1.85%) |
Apr 24, 2007 | 410.48 | 413.52 | 400.32 | 403.12 | 374,637 | -6.64(-1.62%) |
Apr 23, 2007 | 400.08 | 411.36 | 399.76 | 409.76 | 400,512 | +9.36(+2.34%) |
Apr 20, 2007 | 395.20 | 400.88 | 393.92 | 400.40 | 232,800 | +6.64(+1.69%) |
Apr 19, 2007 | 398.96 | 399.20 | 393.20 | 393.76 | 288,087 | -7.36(-1.83%) |
Apr 18, 2007 | 400.40 | 402.88 | 396.00 | 401.12 | 354,575 | -1.20(-0.30%) |
Apr 17, 2007 | 411.52 | 413.36 | 401.60 | 402.32 | 280,487 | -7.28(-1.78%) |
Apr 16, 2007 | 412.80 | 413.84 | 405.68 | 409.60 | 277,900 | -2.56(-0.62%) |
Apr 13, 2007 | 414.64 | 416.32 | 411.92 | 412.16 | 191,362 | -1.04(-0.25%) |
Apr 12, 2007 | 407.12 | 413.68 | 406.40 | 413.20 | 274,050 | +9.52(+2.36%) |
Apr 11, 2007 | 402.64 | 410.00 | 400.00 | 403.68 | 403,950 | -1.20(-0.30%) |
Apr 10, 2007 | 402.24 | 406.24 | 402.24 | 404.88 | 294,962 | +2.08(+0.52%) |
Apr 09, 2007 | 415.68 | 416.72 | 400.16 | 402.80 | 589,737 | -13.28(-3.19%) |
Apr 05, 2007 | 422.00 | 422.16 | 414.08 | 416.08 | 399,800 | -2.56(-0.61%) |
Apr 04, 2007 | 417.12 | 420.88 | 413.20 | 418.64 | 537,875 | -1.04(-0.25%) |
Apr 03, 2007 | 423.84 | 424.56 | 416.40 | 419.68 | 549,737 | -8.80(-2.05%) |