Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1612 | 1631 | 1612 | 1631 | 260,648,896 | +30.61(+1.91%) |
Jul 30, 2007 | 1608 | 1613 | 1596 | 1600 | 234,584,400 | -7.70(-0.48%) |
Jul 27, 2007 | 1590 | 1614 | 1587 | 1608 | 323,604,192 | +5.59(+0.35%) |
Jul 26, 2007 | 1652 | 1652 | 1602 | 1602 | 375,286,304 | -41.74(-2.54%) |
Jul 25, 2007 | 1634 | 1655 | 1628 | 1644 | 316,968,384 | +2.20(+0.13%) |
Jul 24, 2007 | 1654 | 1662 | 1637 | 1642 | 287,876,512 | -14.75(-0.89%) |
Jul 23, 2007 | 1649 | 1657 | 1640 | 1657 | 188,907,904 | +12.32(+0.75%) |
Jul 20, 2007 | 1674 | 1677 | 1644 | 1644 | 308,769,408 | -27.72(-1.66%) |
Jul 19, 2007 | 1664 | 1681 | 1664 | 1672 | 279,643,712 | +15.58(+0.94%) |
Jul 18, 2007 | 1657 | 1671 | 1656 | 1657 | 334,392,992 | -11.03(-0.66%) |
Jul 17, 2007 | 1658 | 1668 | 1658 | 1668 | 264,888,304 | +4.31(+0.26%) |
Jul 16, 2007 | 1655 | 1663 | 1654 | 1663 | 263,371,296 | +9.81(+0.59%) |
Jul 13, 2007 | 1658 | 1660 | 1650 | 1653 | 252,110,096 | +8.29(+0.50%) |
Jul 12, 2007 | 1632 | 1645 | 1619 | 1645 | 324,773,504 | +18.62(+1.14%) |
Jul 11, 2007 | 1621 | 1628 | 1610 | 1627 | 268,695,200 | -6.10(-0.37%) |
Jul 10, 2007 | 1649 | 1653 | 1626 | 1633 | 251,827,200 | -16.59(-1.01%) |
Jul 09, 2007 | 1661 | 1666 | 1647 | 1649 | 203,204,096 | -7.96(-0.48%) |
Jul 06, 2007 | 1641 | 1657 | 1639 | 1657 | 216,871,200 | +14.38(+0.88%) |
Jul 05, 2007 | 1654 | 1654 | 1641 | 1643 | 211,510,896 | -9.49(-0.57%) |
Jul 04, 2007 | 1642 | 1653 | 1641 | 1652 | 215,386,400 | +13.03(+0.79%) |
Jul 03, 2007 | 1640 | 1644 | 1638 | 1639 | 201,478,096 | +7.69(+0.47%) |
Jul 02, 2007 | 1627 | 1635 | 1626 | 1632 | 188,993,504 | -8.84(-0.54%) |
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%) |