Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 490.46 | 492.07 | 475.21 | 485.38 | 5,170 | +6.82(+1.42%) |
Jul 30, 2007 | 483.52 | 493.43 | 475.21 | 478.56 | 14,502 | +5.58(+1.18%) |
Jul 27, 2007 | 470.50 | 479.30 | 457.73 | 472.98 | 6,936 | -7.44(-1.55%) |
Jul 26, 2007 | 495.91 | 499.14 | 458.72 | 480.42 | 8,340 | +3.10(+0.65%) |
Jul 25, 2007 | 464.80 | 483.52 | 464.30 | 477.32 | 5,718 | +13.64(+2.94%) |
Jul 24, 2007 | 486.49 | 486.49 | 458.22 | 463.68 | 7,630 | -22.94(-4.71%) |
Jul 23, 2007 | 483.39 | 492.69 | 482.03 | 486.62 | 6,218 | +9.30(+1.95%) |
Jul 20, 2007 | 491.57 | 493.19 | 472.99 | 477.32 | 6,541 | -4.71(-0.98%) |
Jul 19, 2007 | 464.05 | 486.62 | 462.69 | 482.03 | 16,123 | +29.14(+6.43%) |
Jul 18, 2007 | 438.26 | 453.76 | 438.26 | 452.89 | 8,767 | +18.97(+4.37%) |
Jul 17, 2007 | 422.77 | 438.88 | 422.52 | 433.92 | 11,913 | +20.46(+4.95%) |
Jul 16, 2007 | 428.84 | 437.40 | 410.99 | 413.47 | 7,146 | -9.17(-2.17%) |
Jul 13, 2007 | 409.13 | 433.92 | 408.14 | 422.64 | 6,299 | +21.32(+5.31%) |
Jul 12, 2007 | 402.81 | 412.23 | 398.71 | 401.32 | 7,122 | +1.98(+0.50%) |
Jul 11, 2007 | 396.61 | 399.33 | 393.88 | 399.33 | 6,694 | +1.36(+0.34%) |
Jul 10, 2007 | 400.45 | 402.68 | 391.15 | 397.97 | 3,565 | +1.36(+0.34%) |
Jul 09, 2007 | 397.97 | 401.69 | 390.78 | 396.61 | 3,887 | +3.60(+0.91%) |
Jul 06, 2007 | 399.09 | 399.21 | 390.53 | 393.01 | 2,435 | -2.48(-0.63%) |
Jul 05, 2007 | 401.57 | 401.57 | 393.38 | 395.49 | 3,790 | -1.86(-0.47%) |
Jul 03, 2007 | 396.11 | 399.33 | 395.12 | 397.35 | 1,847 | +3.47(+0.88%) |
Jul 02, 2007 | 394.87 | 404.05 | 384.95 | 393.88 | 3,782 | +3.97(+1.02%) |
Jun 29, 2007 | 386.44 | 396.61 | 384.20 | 389.91 | 3,645 | +10.91(+2.88%) |
Jun 28, 2007 | 373.80 | 384.33 | 373.80 | 379.00 | 2,694 | +9.30(+2.52%) |
Jun 27, 2007 | 375.16 | 388.42 | 363.13 | 369.70 | 6,476 | -5.08(-1.36%) |
Jun 26, 2007 | 371.31 | 389.54 | 365.74 | 374.79 | 5,831 | +1.24(+0.33%) |
Jun 25, 2007 | 388.67 | 391.15 | 372.06 | 373.55 | 4,887 | -13.88(-3.58%) |
Jun 22, 2007 | 388.42 | 390.90 | 386.19 | 387.43 | 3,048 | -0.62(-0.16%) |
Jun 21, 2007 | 393.63 | 397.48 | 384.58 | 388.05 | 3,726 | -3.72(-0.95%) |
Jun 20, 2007 | 392.14 | 397.85 | 391.03 | 391.77 | 5,097 | +2.73(+0.70%) |
Jun 19, 2007 | 389.91 | 391.77 | 381.36 | 389.04 | 4,783 | +1.61(+0.42%) |
Jun 18, 2007 | 387.68 | 394.50 | 384.95 | 387.43 | 4,081 | +2.85(+0.74%) |
Jun 15, 2007 | 396.73 | 405.66 | 384.58 | 384.58 | 5,968 | -12.15(-3.06%) |
Jun 14, 2007 | 396.61 | 397.85 | 394.38 | 396.73 | 5,315 | +0.62(+0.16%) |
Jun 13, 2007 | 392.39 | 398.34 | 391.77 | 396.11 | 3,855 | +4.34(+1.11%) |
Jun 12, 2007 | 395.37 | 399.95 | 390.78 | 391.77 | 2,944 | -3.47(-0.88%) |
Jun 11, 2007 | 385.70 | 396.98 | 385.70 | 395.24 | 3,073 | +11.16(+2.91%) |
Jun 08, 2007 | 391.77 | 396.61 | 380.61 | 384.08 | 3,895 | -1.12(-0.29%) |
Jun 07, 2007 | 392.52 | 396.73 | 385.20 | 385.20 | 7,428 | -10.41(-2.63%) |
Jun 06, 2007 | 392.39 | 396.73 | 384.33 | 395.62 | 5,509 | +0.12(+0.03%) |
Jun 05, 2007 | 399.83 | 399.83 | 392.98 | 395.49 | 8,912 | +2.11(+0.54%) |
Jun 04, 2007 | 403.55 | 403.67 | 393.38 | 393.38 | 3,702 | -7.07(-1.76%) |
Jun 01, 2007 | 395.37 | 402.93 | 395.37 | 400.45 | 3,984 | +3.72(+0.94%) |
May 31, 2007 | 401.69 | 407.27 | 395.49 | 396.73 | 5,541 | +0.00(+0.00%) |
May 30, 2007 | 399.83 | 402.68 | 394.62 | 396.73 | 3,524 | +0.00(+0.00%) |
May 29, 2007 | 409.13 | 412.85 | 395.86 | 396.73 | 6,202 | -1.86(-0.47%) |
May 25, 2007 | 396.73 | 398.59 | 390.53 | 398.59 | 4,323 | +4.34(+1.10%) |
May 24, 2007 | 402.93 | 403.80 | 389.18 | 394.25 | 4,928 | -2.48(-0.63%) |
May 23, 2007 | 405.16 | 405.16 | 395.86 | 396.73 | 6,412 | -4.34(-1.08%) |
May 22, 2007 | 401.69 | 406.03 | 395.62 | 401.07 | 8,057 | +5.58(+1.41%) |
May 21, 2007 | 412.23 | 415.95 | 393.75 | 395.49 | 19,922 | -4.96(-1.24%) |
May 18, 2007 | 403.55 | 410.74 | 397.60 | 400.45 | 14,655 | +0.62(+0.16%) |
May 17, 2007 | 390.53 | 402.81 | 388.67 | 399.83 | 19,067 | +16.74(+4.37%) |
May 16, 2007 | 382.47 | 384.08 | 380.86 | 383.09 | 2,064 | +3.72(+0.98%) |
May 15, 2007 | 378.75 | 381.36 | 377.51 | 379.37 | 2,435 | +1.74(+0.46%) |
May 14, 2007 | 383.09 | 383.09 | 377.02 | 377.64 | 2,371 | +0.74(+0.20%) |
May 11, 2007 | 373.80 | 376.89 | 373.42 | 376.89 | 1,782 | +1.86(+0.50%) |
May 10, 2007 | 381.23 | 383.71 | 372.43 | 375.04 | 2,024 | -3.10(-0.82%) |
May 09, 2007 | 371.94 | 379.75 | 370.94 | 378.13 | 2,629 | +6.20(+1.67%) |
May 08, 2007 | 386.81 | 386.81 | 369.70 | 371.94 | 2,855 | -8.31(-2.18%) |
May 07, 2007 | 376.27 | 389.66 | 373.18 | 380.24 | 6,186 | +7.07(+1.89%) |
May 04, 2007 | 383.71 | 383.71 | 369.46 | 373.18 | 4,831 | +1.86(+0.50%) |
May 03, 2007 | 362.02 | 372.56 | 362.02 | 371.31 | 3,855 | +12.40(+3.45%) |
May 02, 2007 | 353.34 | 369.46 | 351.48 | 358.92 | 3,766 | -0.62(-0.17%) |