Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3389 | 3393 | 3352 | 3361 | 0 | -37.31(-1.10%) |
Apr 27, 2007 | 3403 | 3405 | 3373 | 3399 | 0 | -8.29(-0.24%) |
Apr 26, 2007 | 3402 | 3416 | 3394 | 3407 | 0 | +44.21(+1.31%) |
Apr 25, 2007 | 3382 | 3388 | 3363 | 3363 | 0 | -11.84(-0.35%) |
Apr 24, 2007 | 3373 | 3393 | 3353 | 3375 | 0 | -13.96(-0.41%) |
Apr 23, 2007 | 3404 | 3414 | 3379 | 3388 | 0 | +27.81(+0.83%) |
Apr 20, 2007 | 3343 | 3361 | 3339 | 3361 | 0 | +69.39(+2.11%) |
Apr 19, 2007 | 3378 | 3384 | 3291 | 3291 | 0 | -109.13(-3.21%) |
Apr 18, 2007 | 3429 | 3439 | 3397 | 3400 | 0 | -14.91(-0.44%) |
Apr 17, 2007 | 3439 | 3449 | 3406 | 3415 | 0 | +1.17(+0.03%) |
Apr 16, 2007 | 3396 | 3415 | 3391 | 3414 | 0 | +40.56(+1.20%) |
Apr 13, 2007 | 3395 | 3397 | 3351 | 3374 | 0 | +0.90(+0.03%) |
Apr 12, 2007 | 3392 | 3411 | 3369 | 3373 | 0 | -47.93(-1.40%) |
Apr 11, 2007 | 3443 | 3453 | 3402 | 3421 | 0 | -2.00(-0.06%) |
Apr 10, 2007 | 3404 | 3423 | 3380 | 3423 | 0 | +22.62(+0.67%) |
Apr 09, 2007 | 3374 | 3401 | 3374 | 3400 | 0 | +54.14(+1.62%) |
Apr 05, 2007 | 3332 | 3347 | 3320 | 3346 | 0 | +12.94(+0.39%) |
Apr 04, 2007 | 3323 | 3337 | 3310 | 3333 | 0 | +44.56(+1.36%) |
Apr 03, 2007 | 3266 | 3299 | 3262 | 3288 | 0 | +42.05(+1.30%) |
Apr 02, 2007 | 3240 | 3263 | 3231 | 3246 | 0 | +15.07(+0.47%) |
Mar 30, 2007 | 3229 | 3251 | 3220 | 3231 | 0 | +2.36(+0.07%) |
Mar 29, 2007 | 3176 | 3229 | 3168 | 3229 | 0 | +27.13(+0.85%) |
Mar 28, 2007 | 3225 | 3225 | 3189 | 3202 | 0 | -32.36(-1.00%) |
Mar 27, 2007 | 3202 | 3240 | 3197 | 3234 | 0 | +29.56(+0.92%) |
Mar 26, 2007 | 3218 | 3222 | 3192 | 3205 | 0 | -1.27(-0.04%) |
Mar 23, 2007 | 3222 | 3225 | 3201 | 3206 | 0 | -13.69(-0.43%) |
Mar 22, 2007 | 3212 | 3227 | 3206 | 3220 | 0 | +63.82(+2.02%) |
Mar 21, 2007 | 3126 | 3157 | 3126 | 3156 | 0 | +38.81(+1.25%) |
Mar 20, 2007 | 3151 | 3157 | 3117 | 3117 | 0 | +3.49(+0.11%) |
Mar 19, 2007 | 3070 | 3118 | 3069 | 3113 | 0 | +44.64(+1.45%) |
Mar 16, 2007 | 3083 | 3090 | 3061 | 3069 | 0 | -25.85(-0.84%) |
Mar 15, 2007 | 3094 | 3107 | 3083 | 3095 | 0 | +41.39(+1.36%) |
Mar 14, 2007 | 3082 | 3088 | 3049 | 3053 | 0 | -105.69(-3.35%) |
Mar 13, 2007 | 3191 | 3191 | 3143 | 3159 | 0 | -23.78(-0.75%) |
Mar 12, 2007 | 3170 | 3190 | 3159 | 3183 | 0 | +38.97(+1.24%) |
Mar 09, 2007 | 3145 | 3154 | 3127 | 3144 | 0 | +21.22(+0.68%) |
Mar 08, 2007 | 3066 | 3122 | 3062 | 3122 | 0 | +63.34(+2.07%) |
Mar 07, 2007 | 3096 | 3102 | 3050 | 3059 | 0 | +22.63(+0.75%) |
Mar 06, 2007 | 2998 | 3040 | 2996 | 3037 | 0 | +54.23(+1.82%) |
Mar 05, 2007 | 3018 | 3022 | 2932 | 2982 | 0 | -96.45(-3.13%) |
Mar 02, 2007 | 3062 | 3105 | 3058 | 3079 | 0 | -13.84(-0.45%) |
Mar 01, 2007 | 3134 | 3155 | 3055 | 3093 | 0 | -11.57(-0.37%) |
Feb 28, 2007 | 3077 | 3138 | 3040 | 3104 | 0 | -127.87(-3.96%) |
Feb 27, 2007 | 3304 | 3307 | 3216 | 3232 | 0 | -75.90(-2.29%) |
Feb 26, 2007 | 3308 | 3316 | 3300 | 3308 | 0 | -2.52(-0.08%) |
Feb 23, 2007 | 3287 | 3310 | 3285 | 3310 | 0 | +21.59(+0.66%) |
Feb 22, 2007 | 3299 | 3306 | 3286 | 3289 | 0 | -4.76(-0.14%) |
Feb 21, 2007 | 3250 | 3294 | 3248 | 3294 | 0 | +56.68(+1.75%) |
Feb 20, 2007 | 3265 | 3265 | 3221 | 3237 | 217,555,696 | +0.00(+0.00%) |
Feb 16, 2007 | 3265 | 3265 | 3221 | 3237 | 0 | -15.56(-0.48%) |
Feb 15, 2007 | 3223 | 3252 | 3215 | 3252 | 0 | +70.28(+2.21%) |
Feb 14, 2007 | 3188 | 3193 | 3175 | 3182 | 0 | +33.05(+1.05%) |
Feb 13, 2007 | 3179 | 3187 | 3149 | 3149 | 0 | -21.30(-0.67%) |
Feb 12, 2007 | 3203 | 3205 | 3157 | 3170 | 0 | -50.43(-1.57%) |
Feb 09, 2007 | 3235 | 3237 | 3209 | 3221 | 0 | +3.13(+0.10%) |
Feb 08, 2007 | 3247 | 3247 | 3206 | 3218 | 0 | -18.84(-0.58%) |
Feb 07, 2007 | 3228 | 3248 | 3220 | 3237 | 0 | +13.35(+0.41%) |
Feb 06, 2007 | 3229 | 3234 | 3200 | 3223 | 0 | -0.07(-0.00%) |
Feb 05, 2007 | 3217 | 3246 | 3217 | 3223 | 0 | +5.64(+0.18%) |
Feb 02, 2007 | 3194 | 3235 | 3192 | 3218 | 0 | +49.58(+1.56%) |