Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1683 | 1702 | 1678 | 1701 | 497,000 | +38.19(+2.30%) |
May 30, 2007 | 1662 | 1663 | 1638 | 1663 | 488,600 | +0.92(+0.06%) |
May 29, 2007 | 1663 | 1667 | 1653 | 1662 | 495,200 | +3.89(+0.23%) |
May 28, 2007 | 1651 | 1658 | 1646 | 1658 | 379,200 | +13.35(+0.81%) |
May 25, 2007 | 1629 | 1645 | 1628 | 1645 | 375,000 | -2.03(-0.12%) |
May 24, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +0.00(+0.00%) |
May 23, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +3.71(+0.23%) |
May 22, 2007 | 1634 | 1643 | 1627 | 1643 | 529,400 | +14.68(+0.90%) |
May 21, 2007 | 1603 | 1629 | 1603 | 1628 | 512,800 | +15.95(+0.99%) |
May 18, 2007 | 1613 | 1618 | 1600 | 1612 | 454,800 | -3.33(-0.21%) |
May 17, 2007 | 1614 | 1616 | 1608 | 1616 | 450,600 | +14.98(+0.94%) |
May 16, 2007 | 1591 | 1601 | 1586 | 1601 | 417,000 | +11.23(+0.71%) |
May 15, 2007 | 1601 | 1612 | 1589 | 1589 | 480,200 | -16.40(-1.02%) |
May 14, 2007 | 1613 | 1622 | 1600 | 1606 | 477,800 | +2.21(+0.14%) |
May 11, 2007 | 1588 | 1605 | 1583 | 1604 | 373,600 | +3.88(+0.24%) |
May 10, 2007 | 1603 | 1616 | 1600 | 1600 | 408,600 | +6.26(+0.39%) |
May 09, 2007 | 1583 | 1593 | 1579 | 1593 | 358,600 | +10.77(+0.68%) |
May 08, 2007 | 1586 | 1589 | 1577 | 1583 | 384,000 | -1.81(-0.11%) |
May 07, 2007 | 1575 | 1586 | 1575 | 1584 | 434,400 | +16.72(+1.07%) |
May 04, 2007 | 1563 | 1568 | 1557 | 1568 | 254,600 | +7.88(+0.51%) |
May 03, 2007 | 1563 | 1564 | 1555 | 1560 | 249,600 | +6.56(+0.42%) |
May 02, 2007 | 1550 | 1556 | 1547 | 1553 | 274,400 | +11.06(+0.72%) |
May 01, 2007 | 1539 | 1542 | 1531 | 1542 | 316,000 | +0.00(+0.00%) |
Apr 30, 2007 | 1539 | 1542 | 1531 | 1542 | 316,000 | -0.28(-0.02%) |
Apr 27, 2007 | 1547 | 1553 | 1537 | 1543 | 356,400 | -10.61(-0.68%) |
Apr 26, 2007 | 1560 | 1565 | 1553 | 1553 | 391,600 | +7.58(+0.49%) |
Apr 25, 2007 | 1558 | 1559 | 1536 | 1546 | 445,600 | -11.16(-0.72%) |
Apr 24, 2007 | 1546 | 1558 | 1538 | 1557 | 393,400 | +12.36(+0.80%) |
Apr 23, 2007 | 1545 | 1554 | 1538 | 1544 | 387,000 | +11.27(+0.74%) |
Apr 20, 2007 | 1519 | 1533 | 1519 | 1533 | 397,600 | +19.42(+1.28%) |
Apr 19, 2007 | 1537 | 1537 | 1506 | 1514 | 363,800 | -20.92(-1.36%) |
Apr 18, 2007 | 1533 | 1538 | 1530 | 1535 | 352,600 | +5.92(+0.39%) |
Apr 17, 2007 | 1539 | 1539 | 1524 | 1529 | 422,600 | -3.38(-0.22%) |
Apr 16, 2007 | 1524 | 1533 | 1519 | 1532 | 462,200 | +11.26(+0.74%) |
Apr 13, 2007 | 1524 | 1526 | 1512 | 1521 | 426,200 | -4.83(-0.32%) |
Apr 12, 2007 | 1510 | 1526 | 1508 | 1526 | 360,200 | +12.19(+0.81%) |
Apr 11, 2007 | 1509 | 1519 | 1508 | 1513 | 386,800 | +14.26(+0.95%) |
Apr 10, 2007 | 1501 | 1502 | 1492 | 1499 | 359,400 | -1.90(-0.13%) |
Apr 09, 2007 | 1490 | 1501 | 1489 | 1501 | 388,200 | +16.91(+1.14%) |
Apr 06, 2007 | 1488 | 1489 | 1478 | 1484 | 313,600 | +2.11(+0.14%) |
Apr 05, 2007 | 1486 | 1486 | 1478 | 1482 | 328,400 | -1.37(-0.09%) |
Apr 04, 2007 | 1475 | 1485 | 1471 | 1483 | 354,000 | +19.66(+1.34%) |
Apr 03, 2007 | 1463 | 1464 | 1453 | 1464 | 340,600 | +4.22(+0.29%) |
Apr 02, 2007 | 1456 | 1465 | 1456 | 1460 | 303,600 | +6.98(+0.48%) |
Mar 30, 2007 | 1458 | 1460 | 1448 | 1453 | 288,400 | +1.60(+0.11%) |
Mar 29, 2007 | 1435 | 1453 | 1433 | 1451 | 283,000 | +11.21(+0.78%) |
Mar 28, 2007 | 1451 | 1457 | 1433 | 1440 | 298,000 | -13.49(-0.93%) |
Mar 27, 2007 | 1450 | 1456 | 1442 | 1453 | 259,800 | +3.46(+0.24%) |
Mar 26, 2007 | 1451 | 1456 | 1444 | 1450 | 312,600 | +2.39(+0.17%) |
Mar 23, 2007 | 1450 | 1454 | 1443 | 1447 | 278,800 | -1.15(-0.08%) |
Mar 22, 2007 | 1452 | 1456 | 1448 | 1449 | 301,000 | +5.68(+0.39%) |
Mar 21, 2007 | 1446 | 1452 | 1435 | 1443 | 343,000 | -1.32(-0.09%) |
Mar 20, 2007 | 1449 | 1450 | 1440 | 1444 | 364,400 | +0.78(+0.05%) |
Mar 19, 2007 | 1425 | 1445 | 1421 | 1443 | 280,800 | +15.51(+1.09%) |
Mar 16, 2007 | 1429 | 1432 | 1416 | 1428 | 304,200 | +0.95(+0.07%) |
Mar 15, 2007 | 1419 | 1429 | 1415 | 1427 | 254,400 | +19.56(+1.39%) |
Mar 14, 2007 | 1410 | 1417 | 1405 | 1407 | 259,200 | -28.68(-2.00%) |
Mar 13, 2007 | 1442 | 1442 | 1434 | 1436 | 256,400 | -5.28(-0.37%) |
Mar 12, 2007 | 1430 | 1442 | 1430 | 1441 | 245,000 | +17.75(+1.25%) |
Mar 10, 2007 | 1433 | 1435 | 1416 | 1424 | 227,400 | -0.31(-0.02%) |
Mar 09, 2007 | 1409 | 1433 | 1408 | 1424 | 285,800 | +12.94(+0.92%) |
Mar 08, 2007 | 1415 | 1416 | 1398 | 1411 | 254,200 | +8.02(+0.57%) |
Mar 07, 2007 | 1383 | 1404 | 1383 | 1403 | 239,200 | +26.78(+1.95%) |
Mar 06, 2007 | 1401 | 1404 | 1376 | 1376 | 232,600 | +0.00(+0.00%) |
Mar 05, 2007 | 1401 | 1404 | 1376 | 1376 | 0 | -38.32(-2.71%) |
Mar 03, 2007 | 1407 | 1424 | 1407 | 1414 | 243,200 | +0.00(+0.00%) |
Mar 02, 2007 | 1407 | 1424 | 1407 | 1414 | 0 | -2.87(-0.20%) |