Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 817.75 | 836.95 | 811.10 | 824.00 | 156,700 | +6.50(+0.80%) |
Apr 27, 2007 | 835.00 | 847.41 | 810.50 | 817.50 | 212,700 | -24.50(-2.91%) |
Apr 26, 2007 | 804.00 | 851.96 | 795.05 | 842.00 | 349,200 | +44.75(+5.61%) |
Apr 25, 2007 | 790.00 | 801.90 | 786.24 | 797.25 | 230,900 | +12.25(+1.56%) |
Apr 24, 2007 | 775.09 | 790.00 | 762.72 | 785.00 | 115,500 | +10.00(+1.29%) |
Apr 23, 2007 | 794.00 | 807.00 | 772.04 | 775.00 | 129,900 | -22.00(-2.76%) |
Apr 20, 2007 | 742.97 | 825.00 | 742.00 | 797.00 | 311,700 | +75.20(+10.42%) |
Apr 19, 2007 | 722.00 | 748.39 | 719.48 | 721.80 | 113,400 | -6.75(-0.93%) |
Apr 18, 2007 | 705.00 | 734.87 | 702.27 | 728.55 | 98,900 | +17.05(+2.40%) |
Apr 17, 2007 | 718.05 | 726.74 | 711.22 | 711.50 | 81,600 | -4.50(-0.63%) |
Apr 16, 2007 | 695.50 | 716.00 | 695.01 | 716.00 | 126,800 | +23.50(+3.39%) |
Apr 13, 2007 | 694.00 | 698.00 | 683.06 | 692.50 | 123,200 | -3.00(-0.43%) |
Apr 12, 2007 | 678.99 | 697.23 | 666.00 | 695.50 | 126,700 | +14.50(+2.13%) |
Apr 11, 2007 | 696.01 | 696.01 | 678.00 | 681.00 | 139,900 | -15.00(-2.16%) |
Apr 10, 2007 | 694.00 | 702.99 | 689.32 | 696.00 | 70,800 | -2.00(-0.29%) |
Apr 09, 2007 | 700.01 | 704.00 | 690.08 | 698.00 | 118,800 | -8.00(-1.13%) |
Apr 05, 2007 | 690.25 | 713.99 | 690.25 | 706.00 | 111,500 | +14.00(+2.02%) |
Apr 04, 2007 | 693.00 | 696.69 | 687.00 | 692.00 | 446,500 | +6.29(+0.92%) |
Apr 03, 2007 | 669.50 | 693.01 | 668.00 | 685.71 | 62,800 | +20.21(+3.04%) |
Apr 02, 2007 | 673.00 | 674.37 | 663.34 | 665.50 | 73,600 | +0.50(+0.08%) |
Mar 30, 2007 | 699.50 | 702.50 | 663.63 | 665.00 | 135,500 | -36.00(-5.14%) |
Mar 29, 2007 | 695.00 | 701.00 | 690.04 | 701.00 | 89,400 | +13.00(+1.89%) |
Mar 28, 2007 | 691.99 | 696.92 | 678.53 | 688.00 | 161,500 | -10.25(-1.47%) |
Mar 27, 2007 | 696.35 | 702.00 | 691.00 | 698.25 | 131,900 | -14.65(-2.05%) |
Mar 26, 2007 | 720.01 | 722.00 | 692.01 | 712.90 | 135,700 | -9.60(-1.33%) |
Mar 23, 2007 | 720.75 | 728.50 | 716.06 | 722.50 | 91,400 | +1.75(+0.24%) |
Mar 22, 2007 | 730.00 | 734.99 | 719.01 | 720.75 | 78,900 | -7.25(-1.00%) |
Mar 21, 2007 | 715.98 | 729.89 | 701.01 | 728.00 | 64,400 | +21.00(+2.97%) |
Mar 20, 2007 | 705.00 | 716.00 | 697.17 | 707.00 | 76,400 | +3.00(+0.43%) |
Mar 19, 2007 | 689.99 | 706.20 | 688.00 | 704.00 | 102,400 | +19.00(+2.77%) |
Mar 16, 2007 | 688.00 | 692.72 | 676.66 | 685.00 | 110,400 | -3.00(-0.44%) |
Mar 15, 2007 | 651.25 | 689.00 | 651.25 | 688.00 | 112,500 | +28.50(+4.32%) |
Mar 14, 2007 | 636.90 | 666.00 | 626.50 | 659.50 | 108,600 | +26.74(+4.23%) |
Mar 13, 2007 | 675.75 | 665.50 | 623.00 | 632.76 | 151,900 | -42.99(-6.36%) |
Mar 12, 2007 | 685.50 | 696.55 | 666.02 | 675.75 | 161,100 | -24.25(-3.46%) |
Mar 09, 2007 | 698.00 | 705.70 | 686.00 | 700.00 | 96,100 | +5.00(+0.72%) |
Mar 08, 2007 | 659.95 | 702.00 | 659.95 | 695.00 | 94,400 | +40.90(+6.25%) |
Mar 07, 2007 | 649.20 | 658.66 | 646.00 | 654.10 | 98,000 | +7.35(+1.14%) |
Mar 06, 2007 | 654.50 | 659.00 | 645.11 | 646.75 | 126,000 | -1.75(-0.27%) |
Mar 05, 2007 | 667.00 | 667.00 | 648.00 | 648.50 | 80,000 | -21.50(-3.21%) |
Mar 02, 2007 | 688.00 | 694.50 | 667.00 | 670.00 | 45,400 | -19.25(-2.79%) |
Mar 01, 2007 | 670.00 | 697.50 | 655.00 | 689.25 | 93,511 | +12.40(+1.83%) |
Feb 28, 2007 | 670.00 | 677.00 | 650.00 | 676.85 | 77,700 | +11.60(+1.74%) |
Feb 27, 2007 | 688.00 | 696.00 | 664.94 | 665.25 | 79,500 | -38.25(-5.44%) |
Feb 26, 2007 | 690.50 | 705.00 | 683.17 | 703.50 | 74,905 | +16.00(+2.33%) |
Feb 23, 2007 | 718.25 | 719.75 | 684.51 | 687.50 | 69,400 | -35.40(-4.90%) |
Feb 22, 2007 | 735.00 | 736.00 | 716.39 | 722.90 | 53,600 | -7.10(-0.97%) |
Feb 21, 2007 | 728.00 | 732.00 | 723.01 | 730.00 | 33,100 | -4.46(-0.61%) |
Feb 20, 2007 | 722.75 | 736.25 | 720.00 | 734.46 | 40,800 | +8.56(+1.18%) |
Feb 16, 2007 | 725.00 | 727.85 | 717.10 | 725.90 | 29,800 | -4.41(-0.60%) |
Feb 15, 2007 | 726.45 | 733.00 | 724.00 | 730.31 | 35,600 | +5.32(+0.73%) |
Feb 14, 2007 | 710.20 | 726.15 | 710.00 | 724.99 | 47,393 | +12.49(+1.75%) |
Feb 13, 2007 | 712.75 | 716.00 | 707.25 | 712.50 | 39,500 | +4.25(+0.60%) |
Feb 12, 2007 | 724.75 | 724.75 | 704.00 | 708.25 | 81,655 | -12.25(-1.70%) |
Feb 09, 2007 | 727.05 | 734.00 | 712.30 | 720.50 | 116,000 | -8.50(-1.17%) |
Feb 08, 2007 | 715.00 | 735.00 | 715.00 | 729.00 | 100,000 | -3.50(-0.48%) |
Feb 07, 2007 | 734.60 | 747.00 | 725.15 | 732.50 | 100,400 | +1.00(+0.14%) |
Feb 06, 2007 | 721.05 | 731.50 | 716.20 | 731.50 | 68,800 | +7.50(+1.04%) |
Feb 05, 2007 | 714.00 | 724.49 | 709.00 | 724.00 | 64,900 | +4.00(+0.56%) |
Feb 02, 2007 | 699.90 | 724.95 | 699.90 | 720.00 | 111,600 | +21.50(+3.08%) |