Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 615.00 | 639.04 | 577.67 | 578.48 | 262,300 | -19.52(-3.26%) |
Jul 30, 2007 | 578.00 | 604.00 | 575.01 | 598.00 | 137,300 | +19.82(+3.43%) |
Jul 27, 2007 | 579.25 | 606.00 | 572.50 | 578.18 | 205,500 | -1.07(-0.18%) |
Jul 26, 2007 | 579.00 | 589.88 | 550.00 | 579.25 | 269,100 | -2.75(-0.47%) |
Jul 25, 2007 | 580.00 | 591.00 | 560.93 | 582.00 | 230,100 | +6.90(+1.20%) |
Jul 24, 2007 | 612.08 | 612.50 | 561.01 | 575.10 | 406,400 | -48.40(-7.76%) |
Jul 23, 2007 | 640.25 | 654.84 | 616.27 | 623.50 | 171,900 | -18.25(-2.84%) |
Jul 20, 2007 | 644.35 | 650.80 | 635.42 | 641.75 | 177,800 | -22.25(-3.35%) |
Jul 19, 2007 | 675.30 | 678.00 | 660.01 | 664.00 | 83,200 | -6.00(-0.90%) |
Jul 18, 2007 | 672.00 | 676.00 | 658.00 | 670.00 | 114,200 | -7.25(-1.07%) |
Jul 17, 2007 | 701.75 | 706.00 | 677.25 | 677.25 | 70,200 | -23.75(-3.39%) |
Jul 16, 2007 | 728.45 | 728.45 | 699.08 | 701.00 | 81,500 | -17.00(-2.37%) |
Jul 13, 2007 | 681.75 | 723.71 | 681.75 | 718.00 | 147,600 | +37.75(+5.55%) |
Jul 12, 2007 | 671.00 | 683.00 | 669.51 | 680.25 | 62,100 | +13.00(+1.95%) |
Jul 11, 2007 | 657.40 | 667.65 | 647.99 | 667.25 | 140,000 | +15.75(+2.42%) |
Jul 10, 2007 | 677.00 | 677.00 | 651.44 | 651.50 | 136,700 | -26.25(-3.87%) |
Jul 09, 2007 | 691.50 | 692.00 | 673.64 | 677.75 | 51,300 | -13.75(-1.99%) |
Jul 06, 2007 | 670.75 | 691.50 | 665.61 | 691.50 | 70,200 | +24.50(+3.67%) |
Jul 05, 2007 | 671.00 | 672.00 | 662.01 | 667.00 | 82,900 | -5.00(-0.74%) |
Jul 03, 2007 | 672.00 | 678.00 | 662.95 | 672.00 | 49,700 | +0.00(+0.00%) |
Jul 02, 2007 | 675.00 | 679.70 | 654.03 | 672.00 | 119,500 | -7.75(-1.14%) |
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%) |