Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 340.50 | 346.25 | 328.50 | 331.00 | 155,795 | -5.50(-1.63%) |
Jul 30, 2007 | 333.00 | 340.00 | 325.00 | 336.50 | 158,932 | +4.50(+1.36%) |
Jul 27, 2007 | 334.25 | 344.75 | 325.50 | 332.00 | 195,805 | -2.00(-0.60%) |
Jul 26, 2007 | 346.50 | 352.75 | 325.50 | 334.00 | 221,680 | -21.75(-6.11%) |
Jul 25, 2007 | 364.50 | 376.25 | 345.00 | 355.75 | 190,129 | -6.75(-1.86%) |
Jul 24, 2007 | 375.00 | 381.25 | 359.00 | 362.50 | 239,889 | -18.75(-4.92%) |
Jul 23, 2007 | 410.75 | 412.25 | 380.75 | 381.25 | 146,624 | -29.50(-7.18%) |
Jul 20, 2007 | 423.75 | 430.25 | 400.00 | 410.75 | 145,496 | -16.25(-3.81%) |
Jul 19, 2007 | 433.50 | 443.50 | 423.00 | 427.00 | 90,884 | -0.75(-0.18%) |
Jul 18, 2007 | 432.25 | 436.25 | 417.75 | 427.75 | 161,935 | -11.75(-2.67%) |
Jul 17, 2007 | 447.25 | 455.00 | 438.75 | 439.50 | 101,214 | -6.50(-1.46%) |
Jul 16, 2007 | 475.00 | 480.00 | 437.50 | 446.00 | 227,153 | -17.25(-3.72%) |
Jul 13, 2007 | 415.00 | 473.00 | 415.00 | 463.25 | 412,622 | +49.50(+11.96%) |
Jul 12, 2007 | 399.75 | 415.75 | 398.25 | 413.75 | 142,684 | +18.00(+4.55%) |
Jul 11, 2007 | 392.50 | 398.50 | 383.00 | 395.75 | 100,920 | +4.00(+1.02%) |
Jul 10, 2007 | 402.50 | 404.00 | 391.00 | 391.75 | 90,364 | -14.50(-3.57%) |
Jul 09, 2007 | 406.75 | 412.00 | 402.50 | 406.25 | 99,184 | -0.50(-0.12%) |
Jul 06, 2007 | 388.00 | 413.00 | 387.50 | 406.75 | 134,192 | +15.75(+4.03%) |
Jul 05, 2007 | 396.00 | 398.50 | 388.25 | 391.00 | 85,932 | +0.25(+0.06%) |
Jul 03, 2007 | 407.75 | 412.50 | 390.75 | 390.75 | 82,040 | -14.50(-3.58%) |
Jul 02, 2007 | 412.25 | 417.50 | 400.75 | 405.25 | 100,160 | -8.00(-1.94%) |
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%) |