| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2007 | 1059 | 1069 | 1055 | 1061 | 1,204,697,344 | -0.19(-0.02%) |
| Jun 28, 2007 | 1055 | 1066 | 1058 | 1061 | 1,107,252,992 | +2.83(+0.27%) |
| Jun 27, 2007 | 1040 | 1058 | 1047 | 1058 | 1,214,837,888 | +8.78(+0.84%) |
| Jun 26, 2007 | 1049 | 1057 | 1049 | 1050 | 1,212,987,264 | -0.02(-0.00%) |
| Jun 25, 2007 | 1046 | 1059 | 1047 | 1050 | 1,259,150,464 | -0.33(-0.03%) |
| Jun 22, 2007 | 1055 | 1063 | 1049 | 1050 | 1,424,048,256 | -9.98(-0.94%) |
| Jun 21, 2007 | 1051 | 1060 | 1051 | 1060 | 1,259,618,432 | +1.49(+0.14%) |
| Jun 20, 2007 | 1063 | 1070 | 1056 | 1058 | 1,287,106,432 | -8.31(-0.78%) |
| Jun 19, 2007 | 1058 | 1068 | 1063 | 1067 | 1,110,757,632 | +2.54(+0.24%) |
| Jun 18, 2007 | 1061 | 1068 | 1063 | 1064 | 876,657,728 | -0.94(-0.09%) |
| Jun 15, 2007 | 1056 | 1069 | 1057 | 1065 | 1,387,983,616 | +8.01(+0.76%) |
| Jun 14, 2007 | 1043 | 1059 | 1051 | 1057 | 1,062,463,232 | +5.08(+0.48%) |
| Jun 13, 2007 | 1034 | 1054 | 1040 | 1052 | 1,249,622,016 | +10.76(+1.03%) |
| Jun 12, 2007 | 1035 | 1049 | 1038 | 1041 | 1,275,179,264 | -8.24(-0.79%) |
| Jun 11, 2007 | 1039 | 1051 | 1048 | 1050 | 411,940,000 | +1.61(+0.15%) |
| Jun 08, 2007 | 1028 | 1048 | 1035 | 1048 | 1,208,790,912 | +12.51(+1.21%) |
| Jun 07, 2007 | 1037 | 1050 | 1035 | 1035 | 1,503,552,128 | -14.31(-1.36%) |
| Jun 06, 2007 | 1046 | 1059 | 1048 | 1050 | 1,197,246,208 | -9.54(-0.90%) |
| Jun 05, 2007 | 1053 | 1066 | 1056 | 1059 | 1,080,809,600 | -6.41(-0.60%) |
| Jun 04, 2007 | 1052 | 1066 | 1061 | 1066 | 850,617,472 | +4.53(+0.43%) |
| Jun 01, 2007 | 1051 | 1061 | 1055 | 1061 | 1,085,887,360 | +5.02(+0.48%) |
| May 31, 2007 | 1051 | 1059 | 1055 | 1056 | 1,153,338,112 | -0.90(-0.09%) |
| May 30, 2007 | 1039 | 1057 | 1044 | 1057 | 1,089,290,880 | +6.01(+0.57%) |
| May 29, 2007 | 1045 | 1054 | 1047 | 1051 | 864,804,800 | +0.54(+0.05%) |
| May 25, 2007 | 1041 | 1051 | 1045 | 1050 | 825,491,328 | +5.93(+0.57%) |
| May 24, 2007 | 1055 | 1059 | 1042 | 1045 | 1,350,521,600 | -9.39(-0.89%) |
| May 23, 2007 | 1055 | 1062 | 1054 | 1054 | 1,045,239,104 | -2.26(-0.21%) |
| May 22, 2007 | 1052 | 1060 | 1056 | 1056 | 939,940,608 | -3.16(-0.30%) |
| May 21, 2007 | 1055 | 1063 | 1057 | 1059 | 1,176,900,608 | +2.08(+0.20%) |
| May 18, 2007 | 1049 | 1058 | 1048 | 1057 | 1,225,248,768 | +9.55(+0.91%) |
| May 17, 2007 | 1040 | 1051 | 1045 | 1048 | 1,080,984,960 | +1.22(+0.12%) |
| May 16, 2007 | 1035 | 1047 | 1036 | 1047 | 1,201,907,072 | +10.21(+0.99%) |
| May 15, 2007 | 1033 | 1045 | 1036 | 1036 | 1,266,461,824 | -4.19(-0.40%) |
| May 14, 2007 | 1037 | 1045 | 1037 | 1040 | 1,018,595,584 | -1.32(-0.13%) |
| May 11, 2007 | 1029 | 1052 | 1033 | 1042 | 951,624,576 | +8.84(+0.86%) |
| May 10, 2007 | 1037 | 1049 | 1033 | 1033 | 1,197,671,936 | -16.22(-1.55%) |
| May 09, 2007 | 1038 | 1050 | 1044 | 1049 | 1,129,862,656 | -0.30(-0.03%) |
| May 08, 2007 | 1041 | 1051 | 1045 | 1050 | 1,044,215,424 | -1.67(-0.16%) |
| May 07, 2007 | 1043 | 1051 | 1049 | 1051 | 832,329,408 | +1.46(+0.14%) |
| May 04, 2007 | 1045 | 1054 | 1048 | 1050 | 1,234,565,888 | +1.91(+0.18%) |
| May 03, 2007 | 1041 | 1049 | 1043 | 1048 | 996,353,280 | +4.56(+0.44%) |
| May 02, 2007 | 1032 | 1045 | 1037 | 1043 | 1,003,655,232 | +5.97(+0.58%) |
| May 01, 2007 | 1030 | 1038 | 1033 | 1037 | 1,180,858,240 | +2.17(+0.21%) |
| Apr 30, 2007 | 1035 | 1045 | 1035 | 1035 | 1,038,226,048 | -5.83(-0.56%) |
| Apr 27, 2007 | 1038 | 1043 | 1039 | 1041 | 1,052,087,872 | +0.30(+0.03%) |
| Apr 26, 2007 | 1035 | 1045 | 1039 | 1041 | 1,064,629,376 | -3.62(-0.35%) |
| Apr 25, 2007 | 1031 | 1045 | 1033 | 1044 | 1,124,577,408 | +11.74(+1.14%) |
| Apr 24, 2007 | 1031 | 1036 | 1030 | 1033 | 1,154,541,312 | -3.18(-0.31%) |
| Apr 23, 2007 | 1033 | 1041 | 1036 | 1036 | 909,175,552 | -3.44(-0.33%) |
| Apr 20, 2007 | 1034 | 1039 | 1032 | 1039 | 1,289,380,096 | +7.30(+0.71%) |
| Apr 19, 2007 | 1022 | 1034 | 1028 | 1032 | 1,139,155,840 | -1.30(-0.13%) |
| Apr 18, 2007 | 1024 | 1036 | 1030 | 1033 | 1,193,579,264 | +0.69(+0.07%) |
| Apr 17, 2007 | 1028 | 1035 | 1030 | 1032 | 1,100,450,048 | +2.22(+0.22%) |
| Apr 16, 2007 | 1019 | 1031 | 1021 | 1030 | 918,674,944 | +9.32(+0.91%) |
| Apr 13, 2007 | 1011 | 1021 | 1014 | 1021 | 910,691,584 | +6.18(+0.61%) |
| Apr 12, 2007 | 997.15 | 1015 | 1004 | 1015 | 871,514,880 | +7.78(+0.77%) |
| Apr 11, 2007 | 1003 | 1013 | 1005 | 1007 | 939,278,592 | -4.99(-0.49%) |
| Apr 10, 2007 | 1002 | 1012 | 1007 | 1012 | 845,770,688 | +5.01(+0.50%) |
| Apr 09, 2007 | 1002 | 1010 | 1006 | 1007 | 778,519,744 | -0.38(-0.04%) |
| Apr 05, 2007 | 997.97 | 1009 | 1004 | 1007 | 716,873,536 | +2.83(+0.28%) |
| Apr 04, 2007 | 995.67 | 1005 | 1000 | 1004 | 854,305,920 | +2.34(+0.23%) |
| Apr 03, 2007 | 990.76 | 1004 | 995.52 | 1002 | 981,895,296 | +9.78(+0.99%) |
