Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1638 | 1640 | 1624 | 1640 | 245,570,400 | +6.79(+0.42%) |
Jun 28, 2007 | 1631 | 1636 | 1627 | 1634 | 251,590,208 | +13.93(+0.86%) |
Jun 27, 2007 | 1618 | 1625 | 1610 | 1620 | 305,313,792 | -6.56(-0.40%) |
Jun 26, 2007 | 1623 | 1639 | 1623 | 1626 | 294,206,688 | -10.47(-0.64%) |
Jun 25, 2007 | 1621 | 1637 | 1613 | 1637 | 266,463,104 | +5.18(+0.32%) |
Jun 22, 2007 | 1647 | 1648 | 1631 | 1632 | 245,653,296 | -9.76(-0.59%) |
Jun 21, 2007 | 1649 | 1649 | 1634 | 1641 | 349,379,584 | -16.18(-0.98%) |
Jun 20, 2007 | 1660 | 1662 | 1655 | 1657 | 282,286,208 | +4.65(+0.28%) |
Jun 19, 2007 | 1663 | 1669 | 1645 | 1653 | 290,052,192 | -9.65(-0.58%) |
Jun 18, 2007 | 1675 | 1676 | 1659 | 1662 | 265,591,504 | -15.13(-0.90%) |
Jun 15, 2007 | 1667 | 1679 | 1661 | 1678 | 413,833,312 | +16.77(+1.01%) |
Jun 14, 2007 | 1647 | 1661 | 1647 | 1661 | 327,554,592 | +26.26(+1.61%) |
Jun 13, 2007 | 1623 | 1635 | 1623 | 1635 | 327,390,592 | +5.94(+0.36%) |
Jun 12, 2007 | 1643 | 1647 | 1624 | 1629 | 298,285,600 | -14.35(-0.87%) |
Jun 11, 2007 | 1645 | 1650 | 1641 | 1643 | 250,143,104 | +9.12(+0.56%) |
Jun 08, 2007 | 1626 | 1638 | 1614 | 1634 | 371,484,192 | +10.37(+0.64%) |
Jun 07, 2007 | 1648 | 1659 | 1623 | 1623 | 446,022,208 | -24.99(-1.52%) |
Jun 06, 2007 | 1688 | 1688 | 1648 | 1648 | 408,703,296 | -41.97(-2.48%) |
Jun 05, 2007 | 1698 | 1702 | 1688 | 1690 | 278,900,192 | -6.47(-0.38%) |
Jun 04, 2007 | 1702 | 1706 | 1693 | 1697 | 253,262,096 | -9.34(-0.55%) |
Jun 01, 2007 | 1690 | 1709 | 1690 | 1706 | 400,996,000 | +15.98(+0.95%) |
May 31, 2007 | 1670 | 1691 | 1670 | 1690 | 358,123,904 | +20.42(+1.22%) |
May 30, 2007 | 1666 | 1671 | 1660 | 1670 | 224,569,696 | -5.16(-0.31%) |
May 29, 2007 | 1672 | 1676 | 1669 | 1675 | 279,776,512 | +6.80(+0.41%) |
May 28, 2007 | 1665 | 1668 | 1663 | 1668 | 81,857,200 | +7.39(+0.44%) |
May 25, 2007 | 1658 | 1663 | 1653 | 1661 | 248,773,696 | -3.75(-0.23%) |
May 24, 2007 | 1669 | 1677 | 1663 | 1665 | 239,465,408 | -12.47(-0.74%) |
May 23, 2007 | 1663 | 1677 | 1663 | 1677 | 292,996,000 | +15.22(+0.92%) |
May 22, 2007 | 1661 | 1665 | 1657 | 1662 | 197,929,104 | +2.20(+0.13%) |
May 21, 2007 | 1666 | 1670 | 1660 | 1660 | 246,325,408 | -2.20(-0.13%) |
May 18, 2007 | 1653 | 1665 | 1649 | 1662 | 335,654,496 | +11.17(+0.68%) |
May 17, 2007 | 1645 | 1653 | 1644 | 1651 | 193,124,992 | +4.68(+0.28%) |
May 16, 2007 | 1636 | 1647 | 1633 | 1646 | 271,930,112 | +6.86(+0.42%) |
May 15, 2007 | 1622 | 1639 | 1622 | 1639 | 250,666,208 | +14.01(+0.86%) |
May 14, 2007 | 1635 | 1636 | 1624 | 1625 | 201,197,792 | -5.63(-0.35%) |
May 11, 2007 | 1604 | 1632 | 1604 | 1631 | 321,454,784 | +16.04(+0.99%) |
May 10, 2007 | 1621 | 1628 | 1610 | 1615 | 298,328,992 | -4.79(-0.30%) |
May 09, 2007 | 1622 | 1623 | 1610 | 1619 | 301,545,984 | +5.32(+0.33%) |
May 08, 2007 | 1623 | 1623 | 1610 | 1614 | 251,103,392 | -11.39(-0.70%) |
May 07, 2007 | 1624 | 1628 | 1616 | 1626 | 194,403,504 | +5.02(+0.31%) |
May 04, 2007 | 1604 | 1621 | 1601 | 1621 | 373,452,704 | +23.75(+1.49%) |
May 03, 2007 | 1603 | 1603 | 1577 | 1597 | 347,315,296 | -3.69(-0.23%) |
May 02, 2007 | 1601 | 1604 | 1595 | 1600 | 245,935,904 | +4.56(+0.29%) |
May 01, 2007 | 1594 | 1611 | 1594 | 1596 | 222,911,008 | +0.00(+0.00%) |
Apr 30, 2007 | 1594 | 1611 | 1594 | 1596 | 222,911,008 | -3.04(-0.19%) |
Apr 27, 2007 | 1615 | 1617 | 1593 | 1599 | 296,686,784 | -20.92(-1.29%) |
Apr 26, 2007 | 1634 | 1634 | 1617 | 1620 | 330,756,288 | -0.73(-0.05%) |
Apr 25, 2007 | 1621 | 1621 | 1607 | 1621 | 339,798,496 | +4.81(+0.30%) |
Apr 24, 2007 | 1659 | 1659 | 1610 | 1616 | 490,251,904 | -43.45(-2.62%) |
Apr 23, 2007 | 1673 | 1673 | 1658 | 1659 | 25,525,800 | -11.81(-0.71%) |
Apr 20, 2007 | 1650 | 1675 | 1650 | 1671 | 334,501,696 | +28.37(+1.73%) |
Apr 19, 2007 | 1634 | 1643 | 1624 | 1643 | 305,442,688 | -5.76(-0.35%) |
Apr 18, 2007 | 1656 | 1656 | 1642 | 1648 | 268,336,400 | -12.58(-0.76%) |
Apr 17, 2007 | 1665 | 1665 | 1650 | 1661 | 251,933,792 | -4.66(-0.28%) |
Apr 16, 2007 | 1663 | 1668 | 1663 | 1666 | 288,107,584 | +6.21(+0.37%) |
Apr 13, 2007 | 1655 | 1661 | 1654 | 1659 | 223,313,200 | +8.31(+0.50%) |
Apr 12, 2007 | 1659 | 1659 | 1641 | 1651 | 291,863,104 | -11.21(-0.67%) |
Apr 11, 2007 | 1662 | 1668 | 1659 | 1662 | 254,697,600 | +0.78(+0.05%) |
Apr 10, 2007 | 1655 | 1663 | 1651 | 1662 | 204,275,600 | +4.18(+0.25%) |
Apr 09, 2007 | 1655 | 1657 | 1652 | 1657 | 163,108,608 | +0.00(+0.00%) |
Apr 05, 2007 | 1655 | 1657 | 1652 | 1657 | 163,108,608 | +2.14(+0.13%) |
Apr 04, 2007 | 1655 | 1657 | 1649 | 1655 | 282,722,912 | -0.15(-0.01%) |
Apr 03, 2007 | 1631 | 1656 | 1631 | 1655 | 400,659,712 | +24.67(+1.51%) |