Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1473 | 1488 | 1453 | 1458 | 104,223 | -7.93(-0.54%) |
May 30, 2007 | 1435 | 1468 | 1429 | 1465 | 87,861 | +25.45(+1.77%) |
May 29, 2007 | 1459 | 1463 | 1430 | 1440 | 122,686 | -19.19(-1.32%) |
May 25, 2007 | 1454 | 1462 | 1443 | 1459 | 84,395 | +21.28(+1.48%) |
May 24, 2007 | 1470 | 1490 | 1429 | 1438 | 161,942 | -37.13(-2.52%) |
May 23, 2007 | 1492 | 1502 | 1468 | 1475 | 162,252 | -10.01(-0.67%) |
May 22, 2007 | 1504 | 1518 | 1485 | 1485 | 142,346 | -14.18(-0.95%) |
May 21, 2007 | 1505 | 1519 | 1491 | 1499 | 142,403 | -5.84(-0.39%) |
May 18, 2007 | 1502 | 1505 | 1485 | 1505 | 144,971 | +18.77(+1.26%) |
May 17, 2007 | 1450 | 1493 | 1431 | 1486 | 194,277 | +30.45(+2.09%) |
May 16, 2007 | 1424 | 1456 | 1415 | 1456 | 149,760 | +32.54(+2.29%) |
May 15, 2007 | 1394 | 1449 | 1418 | 1423 | 153,970 | -7.93(-0.55%) |
May 14, 2007 | 1430 | 1448 | 1419 | 1431 | 148,089 | +1.25(+0.09%) |
May 11, 2007 | 1405 | 1433 | 1402 | 1430 | 83,812 | +30.04(+2.15%) |
May 10, 2007 | 1429 | 1432 | 1394 | 1400 | 121,214 | -28.79(-2.02%) |
May 09, 2007 | 1417 | 1429 | 1395 | 1429 | 176,567 | +13.77(+0.97%) |
May 08, 2007 | 1397 | 1419 | 1370 | 1415 | 165,650 | +22.11(+1.59%) |
May 07, 2007 | 1404 | 1416 | 1387 | 1393 | 139,084 | -5.01(-0.36%) |
May 04, 2007 | 1387 | 1417 | 1364 | 1398 | 270,751 | +32.96(+2.41%) |
May 03, 2007 | 1343 | 1370 | 1331 | 1365 | 165,208 | +30.45(+2.28%) |
May 02, 2007 | 1337 | 1343 | 1317 | 1334 | 118,064 | +0.42(+0.03%) |
May 01, 2007 | 1332 | 1346 | 1317 | 1334 | 140,606 | -5.84(-0.44%) |
Apr 30, 2007 | 1366 | 1382 | 1340 | 1340 | 105,300 | -25.87(-1.89%) |
Apr 27, 2007 | 1359 | 1385 | 1343 | 1366 | 107,490 | +5.84(+0.43%) |
Apr 26, 2007 | 1363 | 1370 | 1347 | 1360 | 116,404 | -6.25(-0.46%) |
Apr 25, 2007 | 1335 | 1380 | 1335 | 1366 | 170,890 | +37.96(+2.86%) |
Apr 24, 2007 | 1316 | 1336 | 1314 | 1328 | 84,710 | +4.17(+0.31%) |
Apr 23, 2007 | 1320 | 1343 | 1318 | 1324 | 89,932 | -1.25(-0.09%) |
Apr 20, 2007 | 1320 | 1328 | 1306 | 1325 | 111,435 | +15.85(+1.21%) |
Apr 19, 2007 | 1319 | 1320 | 1303 | 1309 | 93,285 | -11.27(-0.85%) |
Apr 18, 2007 | 1313 | 1327 | 1304 | 1321 | 145,637 | -0.41(-0.03%) |
Apr 17, 2007 | 1342 | 1347 | 1309 | 1321 | 122,761 | -19.61(-1.46%) |
Apr 16, 2007 | 1342 | 1357 | 1329 | 1341 | 115,245 | +2.50(+0.19%) |
Apr 13, 2007 | 1323 | 1345 | 1323 | 1338 | 124,995 | +6.68(+0.50%) |
Apr 12, 2007 | 1306 | 1332 | 1302 | 1332 | 139,928 | +35.87(+2.77%) |
Apr 11, 2007 | 1256 | 1316 | 1251 | 1296 | 194,098 | +8.76(+0.68%) |
Apr 10, 2007 | 1258 | 1288 | 1258 | 1287 | 99,556 | +29.20(+2.32%) |
Apr 09, 2007 | 1269 | 1281 | 1253 | 1258 | 114,455 | -10.84(-0.85%) |
Apr 05, 2007 | 1249 | 1270 | 1245 | 1269 | 84,071 | +19.60(+1.57%) |
Apr 04, 2007 | 1246 | 1249 | 1234 | 1249 | 111,150 | +2.09(+0.17%) |
Apr 03, 2007 | 1252 | 1256 | 1237 | 1247 | 86,600 | -4.59(-0.37%) |
Apr 02, 2007 | 1244 | 1252 | 1238 | 1251 | 87,678 | +13.77(+1.11%) |
Mar 30, 2007 | 1246 | 1254 | 1235 | 1238 | 123,932 | -10.85(-0.87%) |
Mar 29, 2007 | 1246 | 1257 | 1229 | 1249 | 246,649 | -21.69(-1.71%) |
Mar 28, 2007 | 1306 | 1310 | 1268 | 1270 | 104,339 | -22.94(-1.77%) |
Mar 27, 2007 | 1294 | 1296 | 1280 | 1293 | 89,299 | -0.42(-0.03%) |
Mar 26, 2007 | 1292 | 1298 | 1268 | 1294 | 91,366 | +11.68(+0.91%) |
Mar 23, 2007 | 1268 | 1293 | 1268 | 1282 | 122,954 | +8.76(+0.69%) |
Mar 22, 2007 | 1266 | 1276 | 1260 | 1273 | 117,770 | +15.43(+1.23%) |
Mar 21, 2007 | 1239 | 1270 | 1235 | 1258 | 122,401 | +23.78(+1.93%) |
Mar 20, 2007 | 1259 | 1262 | 1223 | 1234 | 170,409 | -26.28(-2.09%) |
Mar 19, 2007 | 1241 | 1262 | 1236 | 1260 | 110,205 | +38.80(+3.18%) |
Mar 16, 2007 | 1231 | 1242 | 1218 | 1221 | 135,070 | -6.68(-0.54%) |
Mar 15, 2007 | 1231 | 1238 | 1220 | 1228 | 100,619 | -0.83(-0.07%) |
Mar 14, 2007 | 1222 | 1231 | 1204 | 1229 | 93,180 | +13.76(+1.13%) |
Mar 13, 2007 | 1241 | 1254 | 1215 | 1215 | 117,436 | -25.86(-2.08%) |
Mar 12, 2007 | 1228 | 1241 | 1223 | 1241 | 92,066 | -1.67(-0.13%) |
Mar 09, 2007 | 1245 | 1254 | 1223 | 1243 | 127,539 | +4.17(+0.34%) |
Mar 08, 2007 | 1251 | 1259 | 1232 | 1239 | 92,323 | -2.08(-0.17%) |
Mar 07, 2007 | 1224 | 1262 | 1222 | 1241 | 135,444 | +12.09(+0.98%) |
Mar 06, 2007 | 1214 | 1265 | 1204 | 1228 | 215,217 | +26.70(+2.22%) |
Mar 05, 2007 | 1203 | 1220 | 1189 | 1202 | 123,611 | -15.02(-1.23%) |
Mar 02, 2007 | 1233 | 1243 | 1204 | 1217 | 129,057 | -20.44(-1.65%) |