Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52536 | 52877 | 52098 | 52268 | 125,166,600 | -260.00(-0.49%) |
May 30, 2007 | 51706 | 52595 | 50607 | 52528 | 140,483,008 | +815.00(+1.58%) |
May 29, 2007 | 52121 | 52545 | 51271 | 51713 | 158,100,704 | -407.00(-0.78%) |
May 28, 2007 | 51616 | 52209 | 51616 | 52120 | 58,686,200 | +502.00(+0.97%) |
May 25, 2007 | 50541 | 51633 | 50541 | 51618 | 93,920,400 | +1087.00(+2.15%) |
May 24, 2007 | 51813 | 51891 | 50214 | 50531 | 104,114,896 | -1282.00(-2.47%) |
May 23, 2007 | 52210 | 52505 | 51670 | 51813 | 177,385,296 | -395.00(-0.76%) |
May 22, 2007 | 52424 | 52561 | 52039 | 52208 | 54,601,200 | -215.00(-0.41%) |
May 21, 2007 | 52078 | 52691 | 52078 | 52423 | 128,956,496 | +345.00(+0.66%) |
May 18, 2007 | 51633 | 52088 | 51499 | 52078 | 103,165,200 | +447.00(+0.87%) |
May 17, 2007 | 51741 | 51959 | 51374 | 51631 | 100,343,904 | -107.00(-0.21%) |
May 16, 2007 | 50518 | 51738 | 50518 | 51738 | 154,949,104 | +1220.00(+2.41%) |
May 15, 2007 | 50511 | 51042 | 50370 | 50518 | 88,112,800 | +7.00(+0.01%) |
May 14, 2007 | 50910 | 51066 | 50298 | 50511 | 82,391,800 | -391.00(-0.77%) |
May 11, 2007 | 50235 | 51083 | 50235 | 50902 | 146,071,504 | +667.00(+1.33%) |
May 10, 2007 | 51298 | 51298 | 50205 | 50235 | 183,381,296 | -1065.00(-2.08%) |
May 09, 2007 | 50277 | 51369 | 50149 | 51300 | 129,546,400 | +1022.00(+2.03%) |
May 08, 2007 | 50276 | 50369 | 49526 | 50278 | 58,598,200 | -4.00(-0.01%) |
May 07, 2007 | 50591 | 50618 | 50154 | 50282 | 30,581,600 | -316.00(-0.62%) |
May 04, 2007 | 50218 | 50898 | 50218 | 50598 | 48,752,600 | +380.00(+0.76%) |
May 03, 2007 | 49472 | 50318 | 49472 | 50218 | 61,496,600 | +746.00(+1.51%) |
May 02, 2007 | 48955 | 49630 | 48953 | 49472 | 82,439,200 | +516.00(+1.05%) |
May 01, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | +0.00(+0.00%) |
Apr 30, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | -274.00(-0.56%) |
Apr 27, 2007 | 49067 | 49232 | 48311 | 49230 | 97,450,000 | +162.00(+0.33%) |
Apr 26, 2007 | 49678 | 49856 | 49060 | 49068 | 130,519,800 | -608.00(-1.22%) |
Apr 25, 2007 | 49072 | 49816 | 49072 | 49676 | 139,457,696 | +605.00(+1.23%) |
Apr 24, 2007 | 49162 | 49259 | 48602 | 49071 | 85,154,000 | -91.00(-0.19%) |
Apr 23, 2007 | 49409 | 49477 | 49097 | 49162 | 84,795,800 | -246.00(-0.50%) |
Apr 20, 2007 | 48763 | 49459 | 48763 | 49408 | 155,979,904 | +646.00(+1.32%) |
Apr 19, 2007 | 48705 | 48837 | 47917 | 48762 | 168,338,304 | +52.00(+0.11%) |
Apr 18, 2007 | 48760 | 49339 | 48456 | 48710 | 190,930,896 | -45.00(-0.09%) |
Apr 17, 2007 | 48923 | 49156 | 48631 | 48755 | 140,107,200 | -166.00(-0.34%) |
Apr 16, 2007 | 47925 | 49022 | 47925 | 48921 | 155,061,696 | +995.00(+2.08%) |
Apr 13, 2007 | 47347 | 47968 | 47267 | 47926 | 122,908,200 | +579.00(+1.22%) |
Apr 12, 2007 | 46941 | 47389 | 46506 | 47347 | 117,205,600 | +408.00(+0.87%) |
Apr 11, 2007 | 47173 | 47573 | 46680 | 46939 | 169,053,696 | -235.00(-0.50%) |
Apr 10, 2007 | 46855 | 47234 | 46822 | 47174 | 165,433,200 | +319.00(+0.68%) |
Apr 09, 2007 | 46650 | 47239 | 46650 | 46855 | 124,565,504 | +208.00(+0.45%) |
Apr 05, 2007 | 46555 | 46767 | 46418 | 46647 | 113,833,696 | +93.00(+0.20%) |
Apr 04, 2007 | 46290 | 46692 | 46113 | 46554 | 121,560,000 | +266.00(+0.57%) |
Apr 03, 2007 | 45601 | 46481 | 45601 | 46288 | 208,963,008 | +691.00(+1.52%) |
Apr 02, 2007 | 45805 | 45805 | 45225 | 45597 | 141,629,104 | -208.00(-0.45%) |
Mar 30, 2007 | 45355 | 45805 | 45138 | 45805 | 124,972,496 | +450.00(+0.99%) |
Mar 29, 2007 | 44493 | 45570 | 44493 | 45355 | 134,403,904 | +871.00(+1.96%) |
Mar 28, 2007 | 45204 | 45204 | 44315 | 44484 | 132,180,496 | -723.00(-1.60%) |
Mar 27, 2007 | 45646 | 45646 | 45143 | 45207 | 95,099,400 | -438.00(-0.96%) |
Mar 26, 2007 | 45533 | 45712 | 44965 | 45645 | 78,423,800 | +112.00(+0.25%) |
Mar 23, 2007 | 45425 | 45759 | 45168 | 45533 | 82,313,000 | +109.00(+0.24%) |
Mar 22, 2007 | 45631 | 45950 | 45272 | 45424 | 139,703,504 | -207.00(-0.45%) |
Mar 21, 2007 | 44350 | 45631 | 44350 | 45631 | 201,404,608 | +1280.00(+2.89%) |
Mar 20, 2007 | 43713 | 44353 | 43679 | 44351 | 165,675,104 | +638.00(+1.46%) |
Mar 19, 2007 | 42734 | 43714 | 42734 | 43713 | 142,704,400 | +983.00(+2.30%) |
Mar 16, 2007 | 43278 | 43568 | 42598 | 42730 | 112,346,704 | -548.00(-1.27%) |
Mar 15, 2007 | 43289 | 43573 | 42951 | 43278 | 136,954,304 | -10.00(-0.02%) |
Mar 14, 2007 | 42749 | 43290 | 42051 | 43288 | 160,333,792 | +539.00(+1.26%) |
Mar 13, 2007 | 44249 | 44249 | 42724 | 42749 | 159,221,408 | -1500.00(-3.39%) |
Mar 12, 2007 | 44133 | 44406 | 43845 | 44249 | 116,185,400 | +116.00(+0.26%) |
Mar 10, 2007 | 43466 | 44173 | 43466 | 44133 | 129,008,600 | +667.00(+1.53%) |
Mar 09, 2007 | 42672 | 43726 | 42672 | 43466 | 85,353,800 | +799.00(+1.87%) |
Mar 08, 2007 | 43224 | 43396 | 42660 | 42667 | 128,354,000 | -551.00(-1.27%) |
Mar 07, 2007 | 41192 | 43218 | 41192 | 43218 | 119,195,296 | +2039.00(+4.95%) |
Mar 06, 2007 | 42370 | 42370 | 41117 | 41179 | 123,682,704 | +0.00(+0.00%) |
Mar 05, 2007 | 42370 | 42370 | 41117 | 41179 | 0 | -1191.00(-2.81%) |
Mar 03, 2007 | 43518 | 43518 | 42297 | 42370 | 199,570,400 | -1147.00(-2.64%) |
Mar 02, 2007 | 43886 | 43886 | 42037 | 43517 | 131,228,800 | -375.00(-0.85%) |