Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 542.11 | 543.20 | 530.89 | 537.71 | 15,124 | +1.30(+0.24%) |
Jul 30, 2007 | 543.08 | 543.08 | 530.37 | 536.41 | 9,299 | -6.16(-1.13%) |
Jul 27, 2007 | 548.84 | 554.16 | 539.87 | 542.56 | 8,482 | -9.04(-1.64%) |
Jul 26, 2007 | 555.44 | 559.74 | 544.56 | 551.60 | 11,956 | -8.42(-1.50%) |
Jul 25, 2007 | 561.19 | 566.58 | 559.50 | 560.02 | 16,044 | -5.72(-1.01%) |
Jul 24, 2007 | 569.37 | 574.35 | 563.64 | 565.74 | 16,964 | -5.10(-0.89%) |
Jul 23, 2007 | 567.03 | 571.51 | 560.70 | 570.84 | 12,263 | +7.69(+1.37%) |
Jul 20, 2007 | 567.55 | 571.03 | 561.68 | 563.15 | 27,796 | +0.98(+0.17%) |
Jul 19, 2007 | 559.73 | 562.66 | 552.46 | 562.17 | 12,671 | +5.27(+0.95%) |
Jul 18, 2007 | 562.66 | 563.91 | 554.55 | 556.90 | 11,547 | -5.96(-1.06%) |
Jul 17, 2007 | 569.28 | 573.56 | 562.66 | 562.86 | 10,628 | -9.49(-1.66%) |
Jul 16, 2007 | 574.40 | 578.68 | 568.52 | 572.35 | 19,518 | -1.13(-0.20%) |
Jul 13, 2007 | 575.38 | 579.30 | 569.81 | 573.48 | 10,219 | -6.20(-1.07%) |
Jul 12, 2007 | 578.32 | 582.01 | 573.11 | 579.69 | 20,336 | -2.05(-0.35%) |
Jul 11, 2007 | 584.19 | 586.91 | 575.91 | 581.74 | 15,635 | -4.21(-0.72%) |
Jul 10, 2007 | 594.56 | 594.56 | 583.21 | 585.95 | 11,445 | -7.04(-1.19%) |
Jul 09, 2007 | 587.11 | 593.10 | 585.17 | 593.00 | 9,606 | +4.95(+0.84%) |
Jul 06, 2007 | 587.12 | 589.39 | 579.78 | 588.04 | 6,540 | +4.08(+0.70%) |
Jul 05, 2007 | 586.88 | 586.88 | 576.36 | 583.96 | 12,569 | -5.32(-0.90%) |
Jul 03, 2007 | 590.06 | 594.28 | 589.29 | 589.29 | 5,211 | -4.10(-0.69%) |
Jul 02, 2007 | 590.06 | 595.89 | 589.23 | 593.39 | 18,905 | +0.37(+0.06%) |
Jun 29, 2007 | 584.68 | 595.27 | 584.68 | 593.01 | 12,671 | +5.89(+1.00%) |
Jun 28, 2007 | 584.19 | 588.10 | 583.97 | 587.12 | 16,964 | +0.00(+0.00%) |
Jun 27, 2007 | 583.19 | 587.12 | 576.37 | 587.12 | 22,175 | +7.78(+1.34%) |
Jun 26, 2007 | 586.63 | 587.08 | 579.35 | 579.35 | 16,453 | -7.29(-1.24%) |
Jun 25, 2007 | 585.17 | 586.63 | 571.59 | 586.63 | 24,628 | -0.49(-0.08%) |
Jun 22, 2007 | 583.21 | 591.03 | 572.71 | 587.12 | 332,536 | +0.02(+0.00%) |
Jun 21, 2007 | 583.22 | 589.07 | 582.24 | 587.11 | 35,563 | +0.96(+0.16%) |
Jun 20, 2007 | 586.15 | 587.38 | 582.23 | 586.15 | 33,212 | -3.91(-0.66%) |
Jun 19, 2007 | 586.15 | 590.28 | 582.31 | 590.06 | 22,278 | +6.85(+1.17%) |
Jun 18, 2007 | 590.06 | 591.80 | 583.21 | 583.21 | 18,088 | -3.88(-0.66%) |
Jun 15, 2007 | 582.23 | 588.02 | 580.27 | 587.09 | 12,876 | +0.06(+0.01%) |
Jun 14, 2007 | 590.06 | 590.06 | 582.91 | 587.03 | 10,321 | -4.99(-0.84%) |
Jun 13, 2007 | 595.93 | 595.93 | 584.50 | 592.02 | 18,394 | +0.50(+0.08%) |
Jun 12, 2007 | 579.30 | 591.89 | 579.30 | 591.52 | 38,424 | +15.65(+2.72%) |
Jun 11, 2007 | 568.53 | 575.97 | 568.14 | 575.87 | 11,036 | +2.54(+0.44%) |
Jun 08, 2007 | 570.49 | 575.82 | 567.55 | 573.33 | 18,803 | -0.99(-0.17%) |
Jun 07, 2007 | 578.27 | 578.98 | 572.56 | 574.32 | 14,409 | -2.16(-0.38%) |
Jun 06, 2007 | 579.30 | 582.72 | 575.84 | 576.48 | 12,365 | -5.65(-0.97%) |
Jun 05, 2007 | 580.27 | 583.21 | 577.34 | 582.12 | 15,431 | -2.94(-0.50%) |
Jun 04, 2007 | 584.19 | 585.53 | 582.66 | 585.07 | 12,365 | -2.06(-0.35%) |
Jun 01, 2007 | 587.11 | 597.91 | 587.11 | 587.12 | 18,803 | -0.73(-0.12%) |
May 31, 2007 | 571.47 | 587.86 | 567.65 | 587.86 | 38,526 | +19.42(+3.42%) |
May 30, 2007 | 557.77 | 568.46 | 557.48 | 568.43 | 14,715 | +8.70(+1.55%) |
May 29, 2007 | 558.75 | 562.55 | 555.81 | 559.74 | 6,540 | +0.99(+0.18%) |
May 25, 2007 | 552.88 | 560.93 | 552.88 | 558.75 | 10,832 | +3.05(+0.55%) |
May 24, 2007 | 551.90 | 555.81 | 550.28 | 555.69 | 5,722 | +8.50(+1.55%) |
May 23, 2007 | 548.06 | 552.73 | 546.61 | 547.19 | 6,540 | -0.50(-0.09%) |
May 22, 2007 | 549.94 | 550.92 | 547.58 | 547.69 | 10,934 | -5.56(-1.00%) |
May 21, 2007 | 550.82 | 557.87 | 536.98 | 553.25 | 11,956 | +2.43(+0.44%) |
May 18, 2007 | 548.98 | 566.50 | 548.96 | 550.82 | 11,854 | -2.05(-0.37%) |
May 17, 2007 | 543.09 | 556.78 | 543.09 | 552.88 | 8,482 | +13.70(+2.54%) |
May 16, 2007 | 540.89 | 541.95 | 538.20 | 539.18 | 15,431 | -4.40(-0.81%) |
May 15, 2007 | 548.95 | 551.40 | 543.58 | 543.58 | 10,525 | -2.80(-0.51%) |
May 14, 2007 | 551.90 | 554.83 | 545.12 | 546.38 | 9,810 | -2.11(-0.39%) |
May 11, 2007 | 550.81 | 555.23 | 546.61 | 548.49 | 12,263 | -0.37(-0.07%) |
May 10, 2007 | 557.77 | 557.77 | 547.98 | 548.86 | 10,832 | -12.33(-2.20%) |
May 09, 2007 | 555.82 | 565.11 | 554.83 | 561.19 | 8,584 | +1.48(+0.26%) |
May 08, 2007 | 547.98 | 561.39 | 547.46 | 559.72 | 10,628 | +11.14(+2.03%) |
May 07, 2007 | 547.98 | 550.90 | 546.61 | 548.57 | 19,518 | +0.52(+0.09%) |
May 04, 2007 | 552.39 | 553.95 | 547.98 | 548.05 | 7,357 | -1.89(-0.34%) |
May 03, 2007 | 550.92 | 552.88 | 549.94 | 549.94 | 10,934 | -2.51(-0.46%) |
May 02, 2007 | 560.21 | 560.21 | 549.96 | 552.46 | 10,423 | -8.25(-1.47%) |