Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 528.36 | 532.47 | 528.36 | 530.81 | 99,775,800 | +0.32(+0.06%) |
Apr 27, 2007 | 533.18 | 534.38 | 529.05 | 530.49 | 158,912,992 | -3.55(-0.66%) |
Apr 26, 2007 | 536.88 | 537.81 | 533.47 | 534.04 | 168,571,696 | -1.29(-0.24%) |
Apr 25, 2007 | 535.63 | 536.68 | 532.83 | 535.33 | 188,322,096 | +2.77(+0.52%) |
Apr 24, 2007 | 535.25 | 536.36 | 530.64 | 532.56 | 162,182,208 | -2.91(-0.54%) |
Apr 23, 2007 | 538.61 | 538.87 | 534.09 | 535.47 | 160,507,600 | -0.89(-0.17%) |
Apr 20, 2007 | 531.19 | 539.08 | 530.93 | 536.36 | 207,597,200 | +7.70(+1.46%) |
Apr 19, 2007 | 525.91 | 529.00 | 523.75 | 528.66 | 142,974,496 | -2.58(-0.49%) |
Apr 18, 2007 | 531.58 | 532.35 | 528.47 | 531.24 | 170,435,296 | -1.44(-0.27%) |
Apr 17, 2007 | 531.43 | 533.59 | 529.21 | 532.68 | 158,149,296 | +0.59(+0.11%) |
Apr 16, 2007 | 528.53 | 532.23 | 527.32 | 532.09 | 184,434,800 | +8.41(+1.61%) |
Apr 13, 2007 | 519.80 | 524.21 | 519.72 | 523.68 | 133,290,400 | +4.77(+0.92%) |
Apr 12, 2007 | 520.73 | 521.74 | 516.05 | 518.91 | 136,836,896 | -3.19(-0.61%) |
Apr 11, 2007 | 524.15 | 526.81 | 521.43 | 522.10 | 138,388,800 | -1.99(-0.38%) |
Apr 10, 2007 | 519.26 | 525.35 | 519.13 | 524.09 | 128,617,104 | +4.80(+0.92%) |
Apr 09, 2007 | 517.26 | 519.31 | 516.17 | 519.29 | 112,099,400 | +0.00(+0.00%) |
Apr 05, 2007 | 517.26 | 519.31 | 516.17 | 519.29 | 112,099,400 | +1.69(+0.33%) |
Apr 04, 2007 | 517.80 | 517.92 | 515.67 | 517.60 | 147,280,192 | +1.56(+0.30%) |
Apr 03, 2007 | 514.68 | 516.04 | 512.49 | 516.04 | 128,129,296 | +4.02(+0.79%) |
Apr 02, 2007 | 510.50 | 513.33 | 509.76 | 512.02 | 140,558,304 | +1.52(+0.30%) |
Mar 30, 2007 | 510.54 | 514.46 | 509.11 | 510.50 | 139,576,192 | -1.35(-0.26%) |
Mar 29, 2007 | 507.50 | 511.88 | 507.42 | 511.85 | 121,546,304 | +6.74(+1.33%) |
Mar 28, 2007 | 505.90 | 506.72 | 503.00 | 505.11 | 137,438,096 | -3.10(-0.61%) |
Mar 27, 2007 | 511.65 | 511.98 | 506.71 | 508.21 | 131,042,800 | -0.59(-0.12%) |
Mar 26, 2007 | 514.73 | 515.86 | 507.25 | 508.80 | 183,330,000 | -5.04(-0.98%) |
Mar 23, 2007 | 508.85 | 515.33 | 507.35 | 513.84 | 177,462,400 | +4.83(+0.95%) |
Mar 22, 2007 | 507.92 | 511.06 | 505.89 | 509.01 | 197,468,608 | +8.12(+1.62%) |
Mar 21, 2007 | 497.94 | 501.93 | 497.93 | 500.89 | 155,302,400 | +2.60(+0.52%) |
Mar 20, 2007 | 494.82 | 498.96 | 490.88 | 498.29 | 205,115,104 | +5.85(+1.19%) |
Mar 19, 2007 | 490.05 | 492.44 | 486.97 | 492.44 | 206,039,696 | +10.30(+2.14%) |
Mar 16, 2007 | 482.42 | 485.70 | 480.63 | 482.14 | 236,076,000 | -1.25(-0.26%) |
Mar 15, 2007 | 480.24 | 483.39 | 477.13 | 483.39 | 216,574,000 | +10.01(+2.11%) |
Mar 14, 2007 | 476.56 | 478.87 | 473.08 | 473.38 | 232,179,296 | -11.00(-2.27%) |
Mar 13, 2007 | 489.98 | 490.29 | 484.38 | 484.38 | 162,629,904 | -5.16(-1.05%) |
Mar 12, 2007 | 493.85 | 494.40 | 488.25 | 489.54 | 154,905,792 | -0.81(-0.17%) |
Mar 10, 2007 | 489.04 | 492.02 | 486.16 | 490.35 | 160,777,696 | +1.32(+0.27%) |
Mar 09, 2007 | 486.03 | 489.37 | 484.77 | 489.03 | 179,275,504 | +7.13(+1.48%) |
Mar 08, 2007 | 480.28 | 483.52 | 477.51 | 481.90 | 171,946,592 | +3.74(+0.78%) |
Mar 07, 2007 | 479.56 | 479.77 | 476.49 | 478.16 | 170,620,896 | +2.57(+0.54%) |
Mar 06, 2007 | 471.16 | 476.77 | 469.85 | 475.59 | 201,966,208 | +0.00(+0.00%) |
Mar 05, 2007 | 471.16 | 476.77 | 469.85 | 475.59 | 0 | -4.61(-0.96%) |
Mar 03, 2007 | 484.06 | 486.19 | 477.07 | 480.20 | 215,756,992 | -1.76(-0.37%) |
Mar 02, 2007 | 489.58 | 493.71 | 477.49 | 481.96 | 355,417,504 | -8.25(-1.68%) |
Mar 01, 2007 | 491.76 | 496.22 | 490.05 | 490.21 | 283,289,504 | -10.12(-2.02%) |
Feb 28, 2007 | 507.40 | 507.40 | 499.01 | 500.33 | 213,662,304 | -10.84(-2.12%) |
Feb 27, 2007 | 511.03 | 512.38 | 510.24 | 511.17 | 126,222,304 | +0.00(+0.00%) |
Feb 26, 2007 | 511.03 | 512.38 | 510.24 | 511.17 | 0 | +0.56(+0.11%) |
Feb 24, 2007 | 510.56 | 511.45 | 508.73 | 510.61 | 127,564,704 | +1.28(+0.25%) |
Feb 23, 2007 | 510.70 | 512.47 | 509.33 | 509.33 | 168,291,200 | +0.55(+0.11%) |
Feb 22, 2007 | 509.84 | 511.25 | 507.35 | 508.78 | 240,897,792 | +0.76(+0.15%) |
Feb 21, 2007 | 509.47 | 509.55 | 504.91 | 508.02 | 115,672,800 | -1.20(-0.24%) |
Feb 20, 2007 | 507.00 | 510.87 | 507.00 | 509.22 | 103,708,200 | +0.00(+0.00%) |
Feb 19, 2007 | 507.00 | 510.87 | 507.00 | 509.22 | 0 | +3.12(+0.62%) |
Feb 17, 2007 | 507.07 | 508.50 | 505.79 | 506.10 | 131,989,296 | -1.67(-0.33%) |
Feb 16, 2007 | 508.67 | 509.18 | 506.18 | 507.77 | 133,146,496 | -0.30(-0.06%) |
Feb 15, 2007 | 508.01 | 508.64 | 506.34 | 508.07 | 127,858,800 | +1.41(+0.28%) |
Feb 14, 2007 | 504.07 | 507.00 | 504.07 | 506.66 | 117,255,104 | +2.89(+0.57%) |
Feb 13, 2007 | 504.63 | 505.50 | 502.50 | 503.77 | 112,818,200 | +0.00(+0.00%) |
Feb 12, 2007 | 504.63 | 505.50 | 502.50 | 503.77 | 0 | -3.53(-0.70%) |
Feb 10, 2007 | 507.32 | 508.66 | 507.03 | 507.30 | 114,508,400 | +2.52(+0.50%) |
Feb 09, 2007 | 508.35 | 508.71 | 503.81 | 504.78 | 147,673,296 | -4.30(-0.84%) |
Feb 08, 2007 | 507.81 | 509.88 | 507.50 | 509.08 | 117,011,600 | +1.68(+0.33%) |
Feb 07, 2007 | 506.21 | 509.35 | 506.21 | 507.40 | 133,345,400 | +1.21(+0.24%) |
Feb 06, 2007 | 506.88 | 506.88 | 505.39 | 506.19 | 93,891,600 | +0.00(+0.00%) |
Feb 05, 2007 | 506.88 | 506.88 | 505.39 | 506.19 | 0 | -0.59(-0.12%) |
Feb 03, 2007 | 507.23 | 508.39 | 505.91 | 506.78 | 133,909,904 | +1.19(+0.24%) |
Feb 02, 2007 | 505.09 | 507.92 | 504.47 | 505.59 | 153,543,392 | +5.78(+1.16%) |