Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 464.00 | 470.64 | 462.80 | 468.24 | 283,850 | +8.24(+1.79%) |
Jul 30, 2007 | 463.60 | 464.88 | 457.12 | 460.00 | 233,537 | -1.92(-0.42%) |
Jul 27, 2007 | 452.80 | 463.52 | 449.56 | 461.92 | 402,525 | +12.16(+2.70%) |
Jul 26, 2007 | 463.44 | 463.52 | 448.32 | 449.76 | 554,212 | -9.76(-2.12%) |
Jul 25, 2007 | 444.40 | 459.52 | 440.48 | 459.52 | 394,175 | +18.24(+4.13%) |
Jul 24, 2007 | 442.72 | 444.32 | 438.16 | 441.28 | 353,987 | -9.76(-2.16%) |
Jul 23, 2007 | 449.60 | 451.12 | 447.12 | 451.04 | 290,175 | -4.96(-1.09%) |
Jul 20, 2007 | 457.04 | 458.32 | 453.06 | 456.00 | 140,362 | -0.64(-0.14%) |
Jul 19, 2007 | 454.80 | 457.36 | 449.76 | 456.64 | 228,862 | +4.00(+0.88%) |
Jul 18, 2007 | 447.20 | 453.20 | 445.36 | 452.64 | 306,337 | +7.52(+1.69%) |
Jul 17, 2007 | 449.20 | 452.48 | 442.24 | 445.12 | 299,312 | -0.96(-0.22%) |
Jul 16, 2007 | 445.36 | 447.68 | 442.91 | 446.08 | 224,950 | +1.76(+0.40%) |
Jul 13, 2007 | 441.12 | 445.04 | 440.80 | 444.32 | 238,137 | +6.40(+1.46%) |
Jul 12, 2007 | 441.36 | 444.80 | 433.68 | 437.92 | 330,600 | +0.64(+0.15%) |
Jul 11, 2007 | 436.40 | 440.00 | 434.99 | 437.28 | 213,212 | -0.48(-0.11%) |
Jul 10, 2007 | 434.40 | 440.00 | 433.44 | 437.76 | 215,437 | +2.96(+0.68%) |
Jul 09, 2007 | 437.12 | 440.08 | 433.76 | 434.80 | 288,362 | -2.64(-0.60%) |
Jul 06, 2007 | 437.28 | 439.20 | 434.82 | 437.44 | 167,787 | +4.24(+0.98%) |
Jul 05, 2007 | 429.52 | 435.44 | 426.48 | 433.20 | 279,075 | +4.88(+1.14%) |
Jul 03, 2007 | 426.32 | 428.32 | 425.60 | 428.32 | 86,125 | +0.08(+0.02%) |
Jul 02, 2007 | 421.60 | 428.64 | 418.88 | 428.24 | 191,050 | +4.24(+1.00%) |
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%) |