Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1531 | 1536 | 1528 | 1531 | 0 | +0.39(+0.03%) |
May 30, 2007 | 1518 | 1530 | 1510 | 1530 | 0 | +12.12(+0.80%) |
May 29, 2007 | 1516 | 1522 | 1512 | 1518 | 0 | +2.38(+0.16%) |
May 25, 2007 | 1508 | 1517 | 1508 | 1516 | 0 | +8.22(+0.55%) |
May 24, 2007 | 1522 | 1529 | 1505 | 1508 | 0 | -14.77(-0.97%) |
May 23, 2007 | 1524 | 1532 | 1522 | 1522 | 0 | -1.84(-0.12%) |
May 22, 2007 | 1525 | 1529 | 1522 | 1524 | 0 | -0.98(-0.06%) |
May 21, 2007 | 1523 | 1530 | 1523 | 1525 | 0 | +2.35(+0.15%) |
May 18, 2007 | 1514 | 1523 | 1513 | 1523 | 0 | +10.00(+0.66%) |
May 17, 2007 | 1514 | 1517 | 1509 | 1513 | 0 | -1.39(-0.09%) |
May 16, 2007 | 1501 | 1514 | 1501 | 1514 | 0 | +12.95(+0.86%) |
May 15, 2007 | 1503 | 1515 | 1500 | 1501 | 0 | -1.96(-0.13%) |
May 14, 2007 | 1506 | 1511 | 1498 | 1503 | 0 | -2.70(-0.18%) |
May 11, 2007 | 1491 | 1506 | 1491 | 1506 | 0 | +14.38(+0.96%) |
May 10, 2007 | 1512 | 1512 | 1491 | 1491 | 0 | -21.11(-1.40%) |
May 09, 2007 | 1506 | 1514 | 1504 | 1513 | 0 | +4.86(+0.32%) |
May 08, 2007 | 1509 | 1509 | 1501 | 1508 | 0 | -1.76(-0.12%) |
May 07, 2007 | 1506 | 1511 | 1506 | 1509 | 0 | +3.86(+0.26%) |
May 04, 2007 | 1503 | 1510 | 1502 | 1506 | 0 | +3.23(+0.21%) |
May 03, 2007 | 1496 | 1503 | 1496 | 1502 | 0 | +6.47(+0.43%) |
May 02, 2007 | 1486 | 1499 | 1486 | 1496 | 0 | +9.62(+0.65%) |
May 01, 2007 | 1483 | 1487 | 1477 | 1486 | 0 | +3.93(+0.27%) |
Apr 30, 2007 | 1494 | 1497 | 1482 | 1482 | 0 | -11.70(-0.78%) |
Apr 27, 2007 | 1494 | 1497 | 1489 | 1494 | 0 | -0.18(-0.01%) |
Apr 26, 2007 | 1496 | 1498 | 1491 | 1494 | 0 | -1.17(-0.08%) |
Apr 25, 2007 | 1481 | 1497 | 1480 | 1495 | 0 | +15.01(+1.01%) |
Apr 24, 2007 | 1481 | 1484 | 1474 | 1480 | 0 | -0.52(-0.04%) |
Apr 23, 2007 | 1484 | 1487 | 1480 | 1481 | 0 | -3.42(-0.23%) |
Apr 20, 2007 | 1471 | 1485 | 1471 | 1484 | 0 | +13.62(+0.93%) |
Apr 19, 2007 | 1472 | 1474 | 1464 | 1471 | 0 | -1.77(-0.12%) |
Apr 18, 2007 | 1471 | 1477 | 1466 | 1472 | 0 | +1.02(+0.07%) |
Apr 17, 2007 | 1470 | 1474 | 1467 | 1471 | 0 | +3.01(+0.20%) |
Apr 16, 2007 | 1454 | 1469 | 1453 | 1468 | 0 | +15.62(+1.08%) |
Apr 13, 2007 | 1448 | 1453 | 1444 | 1453 | 0 | +5.05(+0.35%) |
Apr 12, 2007 | 1439 | 1448 | 1434 | 1448 | 0 | +8.93(+0.62%) |
Apr 11, 2007 | 1448 | 1448 | 1436 | 1439 | 0 | -9.52(-0.66%) |
Apr 10, 2007 | 1445 | 1449 | 1444 | 1448 | 0 | +3.78(+0.26%) |
Apr 09, 2007 | 1444 | 1448 | 1443 | 1445 | 0 | +0.85(+0.06%) |
Apr 05, 2007 | 1439 | 1445 | 1437 | 1444 | 0 | +4.39(+0.30%) |
Apr 04, 2007 | 1438 | 1440 | 1435 | 1439 | 0 | +1.60(+0.11%) |
Apr 03, 2007 | 1424 | 1441 | 1424 | 1438 | 0 | +13.22(+0.93%) |
Apr 02, 2007 | 1421 | 1425 | 1416 | 1425 | 0 | +3.69(+0.26%) |
Mar 30, 2007 | 1422 | 1429 | 1409 | 1421 | 0 | -1.67(-0.12%) |
Mar 29, 2007 | 1417 | 1426 | 1413 | 1423 | 0 | +5.30(+0.37%) |
Mar 28, 2007 | 1428 | 1428 | 1414 | 1417 | 0 | -12.38(-0.87%) |
Mar 27, 2007 | 1437 | 1437 | 1426 | 1430 | 0 | -7.89(-0.55%) |
Mar 26, 2007 | 1436 | 1438 | 1423 | 1438 | 0 | +1.39(+0.10%) |
Mar 23, 2007 | 1434 | 1439 | 1433 | 1436 | 0 | +1.57(+0.11%) |
Mar 22, 2007 | 1435 | 1438 | 1430 | 1435 | 0 | -0.50(-0.03%) |
Mar 21, 2007 | 1412 | 1438 | 1410 | 1435 | 0 | +24.10(+1.71%) |
Mar 20, 2007 | 1402 | 1412 | 1401 | 1411 | 0 | +8.88(+0.63%) |
Mar 19, 2007 | 1388 | 1403 | 1387 | 1402 | 0 | +15.11(+1.09%) |
Mar 16, 2007 | 1392 | 1398 | 1384 | 1387 | 0 | -5.33(-0.38%) |
Mar 15, 2007 | 1387 | 1396 | 1385 | 1392 | 0 | +5.11(+0.37%) |
Mar 14, 2007 | 1378 | 1388 | 1364 | 1387 | 0 | +9.22(+0.67%) |
Mar 13, 2007 | 1406 | 1406 | 1378 | 1378 | 0 | -28.65(-2.04%) |
Mar 12, 2007 | 1403 | 1409 | 1398 | 1407 | 0 | +3.75(+0.27%) |
Mar 09, 2007 | 1403 | 1410 | 1397 | 1403 | 0 | +0.96(+0.07%) |
Mar 08, 2007 | 1392 | 1408 | 1392 | 1402 | 0 | +9.92(+0.71%) |
Mar 07, 2007 | 1395 | 1401 | 1391 | 1392 | 0 | -3.44(-0.25%) |
Mar 06, 2007 | 1374 | 1398 | 1374 | 1395 | 0 | +21.29(+1.55%) |
Mar 05, 2007 | 1387 | 1392 | 1374 | 1374 | 0 | -13.05(-0.94%) |
Mar 02, 2007 | 1402 | 1403 | 1387 | 1387 | 0 | -16.00(-1.14%) |