Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1619 | 1630 | 1612 | 1622 | 273,298,304 | +3.72(+0.23%) |
Mar 29, 2007 | 1605 | 1619 | 1605 | 1619 | 291,944,992 | +11.84(+0.74%) |
Mar 28, 2007 | 1610 | 1610 | 1603 | 1607 | 239,161,104 | -3.32(-0.21%) |
Mar 27, 2007 | 1603 | 1614 | 1603 | 1610 | 284,440,096 | +7.11(+0.44%) |
Mar 26, 2007 | 1610 | 1619 | 1598 | 1603 | 314,248,800 | -9.68(-0.60%) |
Mar 23, 2007 | 1608 | 1613 | 1602 | 1613 | 257,485,504 | +4.86(+0.30%) |
Mar 22, 2007 | 1589 | 1611 | 1589 | 1608 | 321,055,392 | +19.23(+1.21%) |
Mar 21, 2007 | 1588 | 1596 | 1584 | 1589 | 298,074,400 | +0.90(+0.06%) |
Mar 20, 2007 | 1580 | 1588 | 1570 | 1588 | 341,885,696 | +7.72(+0.49%) |
Mar 19, 2007 | 1551 | 1580 | 1551 | 1580 | 264,847,696 | +28.85(+1.86%) |
Mar 16, 2007 | 1547 | 1557 | 1541 | 1551 | 401,481,408 | +4.31(+0.28%) |
Mar 15, 2007 | 1510 | 1547 | 1510 | 1547 | 363,183,904 | +37.38(+2.48%) |
Mar 14, 2007 | 1552 | 1552 | 1510 | 1510 | 543,023,296 | -42.55(-2.74%) |
Mar 13, 2007 | 1569 | 1574 | 1552 | 1552 | 327,087,616 | -17.29(-1.10%) |
Mar 12, 2007 | 1582 | 1592 | 1564 | 1569 | 321,693,184 | -12.53(-0.79%) |
Mar 10, 2007 | 1577 | 1587 | 1566 | 1582 | 341,746,688 | +4.85(+0.31%) |
Mar 09, 2007 | 1545 | 1577 | 1545 | 1577 | 405,134,784 | +32.45(+2.10%) |
Mar 08, 2007 | 1534 | 1549 | 1534 | 1545 | 350,679,296 | +10.41(+0.68%) |
Mar 07, 2007 | 1525 | 1537 | 1525 | 1534 | 436,547,392 | +9.02(+0.59%) |
Mar 06, 2007 | 1550 | 1550 | 1515 | 1525 | 491,406,592 | +0.00(+0.00%) |
Mar 05, 2007 | 1550 | 1550 | 1515 | 1525 | 0 | -25.22(-1.63%) |
Mar 03, 2007 | 1560 | 1574 | 1542 | 1550 | 523,727,392 | -9.82(-0.63%) |
Mar 02, 2007 | 1582 | 1592 | 1538 | 1560 | 665,565,568 | -21.48(-1.36%) |
Mar 01, 2007 | 1567 | 1594 | 1564 | 1582 | 663,217,792 | -20.21(-1.26%) |
Feb 28, 2007 | 1653 | 1653 | 1602 | 1602 | 613,541,312 | -51.11(-3.09%) |
Feb 27, 2007 | 1642 | 1655 | 1642 | 1653 | 382,620,512 | +0.00(+0.00%) |
Feb 26, 2007 | 1642 | 1655 | 1642 | 1653 | 0 | +10.58(+0.64%) |
Feb 24, 2007 | 1646 | 1648 | 1636 | 1642 | 355,162,112 | -3.15(-0.19%) |
Feb 23, 2007 | 1647 | 1656 | 1644 | 1646 | 360,593,088 | -1.33(-0.08%) |
Feb 22, 2007 | 1658 | 1665 | 1646 | 1647 | 408,127,008 | -10.56(-0.64%) |
Feb 21, 2007 | 1660 | 1660 | 1653 | 1658 | 348,185,408 | -2.81(-0.17%) |
Feb 20, 2007 | 1652 | 1663 | 1652 | 1660 | 241,622,800 | +0.00(+0.00%) |
Feb 19, 2007 | 1652 | 1663 | 1652 | 1660 | 0 | +8.10(+0.49%) |
Feb 17, 2007 | 1656 | 1656 | 1644 | 1652 | 452,714,496 | -3.75(-0.23%) |
Feb 16, 2007 | 1659 | 1661 | 1653 | 1656 | 368,027,008 | -2.64(-0.16%) |
Feb 15, 2007 | 1649 | 1659 | 1649 | 1659 | 459,271,296 | +10.08(+0.61%) |
Feb 14, 2007 | 1641 | 1650 | 1641 | 1649 | 388,109,888 | +7.37(+0.45%) |
Feb 13, 2007 | 1652 | 1652 | 1638 | 1641 | 285,047,808 | +0.00(+0.00%) |
Feb 12, 2007 | 1652 | 1652 | 1638 | 1641 | 0 | -11.01(-0.67%) |
Feb 10, 2007 | 1647 | 1657 | 1647 | 1652 | 296,499,808 | +5.21(+0.32%) |
Feb 09, 2007 | 1651 | 1655 | 1642 | 1647 | 427,944,512 | -4.06(-0.25%) |
Feb 08, 2007 | 1635 | 1652 | 1635 | 1651 | 430,339,584 | +16.32(+1.00%) |
Feb 07, 2007 | 1624 | 1639 | 1624 | 1635 | 351,093,504 | +10.98(+0.68%) |
Feb 06, 2007 | 1624 | 1624 | 1618 | 1624 | 327,408,192 | +0.00(+0.00%) |
Feb 05, 2007 | 1624 | 1624 | 1618 | 1624 | 0 | +0.05(+0.00%) |
Feb 03, 2007 | 1616 | 1624 | 1616 | 1624 | 371,180,192 | +7.32(+0.45%) |
Feb 02, 2007 | 1612 | 1623 | 1612 | 1616 | 456,404,992 | +4.24(+0.26%) |
Feb 01, 2007 | 1612 | 1615 | 1602 | 1612 | 312,740,288 | +0.00(+0.00%) |
Jan 31, 2007 | 1608 | 1613 | 1604 | 1612 | 289,377,216 | +4.20(+0.26%) |
Jan 30, 2007 | 1598 | 1608 | 1596 | 1608 | 209,792,608 | +0.00(+0.00%) |
Jan 29, 2007 | 1598 | 1608 | 1596 | 1608 | 0 | +10.20(+0.64%) |
Jan 27, 2007 | 1610 | 1610 | 1595 | 1598 | 247,783,296 | -12.20(-0.76%) |
Jan 26, 2007 | 1611 | 1617 | 1606 | 1610 | 307,120,288 | -0.62(-0.04%) |
Jan 25, 2007 | 1592 | 1612 | 1592 | 1611 | 341,690,304 | +18.52(+1.16%) |
Jan 24, 2007 | 1591 | 1595 | 1586 | 1592 | 224,835,600 | +0.90(+0.06%) |
Jan 23, 2007 | 1596 | 1606 | 1591 | 1591 | 366,057,696 | +0.00(+0.00%) |
Jan 22, 2007 | 1596 | 1606 | 1591 | 1591 | 0 | -5.11(-0.32%) |
Jan 20, 2007 | 1582 | 1596 | 1574 | 1596 | 303,823,104 | +14.66(+0.93%) |
Jan 19, 2007 | 1584 | 1592 | 1579 | 1582 | 291,787,104 | -2.10(-0.13%) |
Jan 18, 2007 | 1590 | 1596 | 1578 | 1584 | 297,695,712 | -6.36(-0.40%) |
Jan 17, 2007 | 1596 | 1603 | 1589 | 1590 | 285,033,888 | -6.00(-0.38%) |
Jan 16, 2007 | 1588 | 1599 | 1588 | 1596 | 317,320,096 | +0.00(+0.00%) |
Jan 15, 2007 | 1588 | 1599 | 1588 | 1596 | 0 | +7.62(+0.48%) |
Jan 13, 2007 | 1584 | 1588 | 1580 | 1588 | 321,438,688 | +4.88(+0.31%) |
Jan 12, 2007 | 1560 | 1584 | 1560 | 1584 | 339,882,112 | +23.02(+1.48%) |
Jan 11, 2007 | 1581 | 1581 | 1556 | 1560 | 465,032,896 | -20.72(-1.31%) |
Jan 10, 2007 | 1581 | 1591 | 1580 | 1581 | 400,787,008 | +0.52(+0.03%) |
Jan 09, 2007 | 1578 | 1586 | 1578 | 1581 | 338,829,888 | +0.00(+0.00%) |
Jan 08, 2007 | 1578 | 1586 | 1578 | 1581 | 0 | +2.33(+0.15%) |
Jan 06, 2007 | 1585 | 1587 | 1577 | 1578 | 399,263,200 | -6.53(-0.41%) |
Jan 05, 2007 | 1584 | 1585 | 1570 | 1585 | 298,181,504 | +1.18(+0.07%) |
Jan 04, 2007 | 1581 | 1585 | 1577 | 1584 | 312,890,496 | +3.10(+0.20%) |
Jan 03, 2007 | 1558 | 1581 | 1558 | 1581 | 329,423,712 | +0.00(+0.00%) |