Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1258 | 1265 | 1253 | 1260 | 0 | +1.70(+0.14%) |
May 30, 2007 | 1258 | 1265 | 1253 | 1258 | 0 | -0.40(-0.03%) |
May 29, 2007 | 1259 | 1265 | 1254 | 1259 | 0 | -0.30(-0.02%) |
May 25, 2007 | 1259 | 1259 | 1254 | 1259 | 0 | +0.00(+0.00%) |
May 24, 2007 | 1260 | 1261 | 1254 | 1259 | 0 | -1.00(-0.08%) |
May 23, 2007 | 1260 | 1262 | 1255 | 1260 | 0 | +0.30(+0.02%) |
May 22, 2007 | 1260 | 1267 | 1255 | 1260 | 0 | +0.00(+0.00%) |
May 21, 2007 | 1260 | 1266 | 1255 | 1260 | 0 | -0.30(-0.02%) |
May 18, 2007 | 1261 | 1267 | 1255 | 1260 | 0 | +0.00(+0.00%) |
May 17, 2007 | 1260 | 1270 | 1255 | 1260 | 0 | -0.10(-0.01%) |
May 16, 2007 | 1260 | 1272 | 1255 | 1260 | 0 | +0.00(+0.00%) |
May 15, 2007 | 1262 | 1272 | 1255 | 1260 | 0 | -2.00(-0.16%) |
May 14, 2007 | 1262 | 1270 | 1257 | 1262 | 0 | -0.90(-0.07%) |
May 11, 2007 | 1267 | 1272 | 1258 | 1263 | 0 | +0.00(+0.00%) |
May 10, 2007 | 1265 | 1265 | 1258 | 1263 | 0 | -4.25(-0.34%) |
May 09, 2007 | 1265 | 1271 | 1260 | 1267 | 0 | +2.65(+0.21%) |
May 08, 2007 | 1266 | 1266 | 1260 | 1265 | 0 | -1.70(-0.13%) |
May 07, 2007 | 1266 | 1272 | 1261 | 1266 | 0 | -0.80(-0.06%) |
May 04, 2007 | 1267 | 1270 | 1262 | 1267 | 0 | +0.00(+0.00%) |
May 03, 2007 | 1270 | 1276 | 1262 | 1267 | 0 | -2.60(-0.20%) |
May 02, 2007 | 1270 | 1275 | 1262 | 1270 | 0 | +0.25(+0.02%) |
May 01, 2007 | 1270 | 1275 | 1262 | 1270 | 0 | -0.25(-0.02%) |
Apr 30, 2007 | 1270 | 1275 | 1262 | 1270 | 0 | +0.40(+0.03%) |
Apr 27, 2007 | 1270 | 1272 | 1264 | 1270 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 1270 | 1275 | 1264 | 1270 | 0 | +0.20(+0.02%) |
Apr 25, 2007 | 1269 | 1272 | 1262 | 1269 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 1270 | 1272 | 1263 | 1269 | 0 | -2.20(-0.17%) |
Apr 23, 2007 | 1271 | 1272 | 1264 | 1272 | 0 | +0.20(+0.02%) |
Apr 20, 2007 | 1268 | 1274 | 1262 | 1271 | 0 | -0.20(-0.02%) |
Apr 19, 2007 | 1271 | 1272 | 1266 | 1272 | 0 | +0.20(+0.02%) |
Apr 18, 2007 | 1272 | 1274 | 1266 | 1271 | 0 | -0.90(-0.07%) |
Apr 17, 2007 | 1272 | 1278 | 1267 | 1272 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 1272 | 1278 | 1272 | 1272 | 0 | -0.10(-0.01%) |
Apr 13, 2007 | 1273 | 1278 | 1272 | 1272 | 0 | +1.50(+0.12%) |
Apr 12, 2007 | 1272 | 1294 | 1265 | 1271 | 0 | -0.90(-0.07%) |
Apr 11, 2007 | 1288 | 1294 | 1266 | 1272 | 0 | +1.20(+0.09%) |
Apr 10, 2007 | 1272 | 1272 | 1266 | 1270 | 0 | -1.20(-0.09%) |
Apr 09, 2007 | 1272 | 1273 | 1265 | 1272 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 1271 | 1277 | 1265 | 1272 | 0 | +1.20(+0.09%) |
Apr 04, 2007 | 1272 | 1282 | 1265 | 1270 | 0 | -6.50(-0.51%) |
Apr 03, 2007 | 1277 | 1282 | 1266 | 1277 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 1288 | 1294 | 1272 | 1277 | 0 | +2.20(+0.17%) |
Mar 30, 2007 | 1277 | 1282 | 1273 | 1275 | 0 | -1.45(-0.11%) |
Mar 29, 2007 | 1276 | 1294 | 1268 | 1276 | 0 | -0.05(-0.00%) |
Mar 28, 2007 | 1277 | 1294 | 1271 | 1276 | 0 | -0.70(-0.05%) |
Mar 27, 2007 | 1276 | 1294 | 1270 | 1277 | 0 | +1.00(+0.08%) |
Mar 26, 2007 | 1277 | 1282 | 1276 | 1276 | 0 | -0.80(-0.06%) |
Mar 23, 2007 | 1279 | 1279 | 1272 | 1277 | 0 | -3.60(-0.28%) |
Mar 22, 2007 | 1277 | 1292 | 1277 | 1280 | 0 | +3.70(+0.29%) |
Mar 21, 2007 | 1277 | 1282 | 1277 | 1277 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 1278 | 1282 | 1272 | 1277 | 0 | -0.10(-0.01%) |
Mar 19, 2007 | 1276 | 1283 | 1271 | 1277 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 1277 | 1282 | 1272 | 1277 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 1278 | 1279 | 1272 | 1277 | 0 | -0.80(-0.06%) |
Mar 14, 2007 | 1278 | 1294 | 1272 | 1278 | 0 | +0.20(+0.02%) |
Mar 13, 2007 | 1279 | 1284 | 1277 | 1277 | 0 | +0.40(+0.03%) |
Mar 12, 2007 | 1279 | 1282 | 1272 | 1277 | 0 | -0.60(-0.05%) |
Mar 09, 2007 | 1278 | 1283 | 1272 | 1278 | 0 | +0.30(+0.02%) |
Mar 08, 2007 | 1278 | 1279 | 1272 | 1277 | 0 | -0.50(-0.04%) |
Mar 07, 2007 | 1288 | 1294 | 1272 | 1278 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 1288 | 1294 | 1272 | 1278 | 0 | -4.55(-0.35%) |
Mar 05, 2007 | 1280 | 1288 | 1280 | 1282 | 0 | +2.65(+0.21%) |
Mar 02, 2007 | 1283 | 1288 | 1280 | 1280 | 0 | -1.10(-0.09%) |