Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2125 | 2220 | 2120 | 2218 | 2,911 | +46.75(+2.15%) |
May 30, 2007 | 2260 | 2290 | 2086 | 2171 | 3,250 | -78.75(-3.50%) |
May 29, 2007 | 2241 | 2275 | 2240 | 2250 | 1,725 | -5.09(-0.23%) |
May 25, 2007 | 2205 | 2290 | 2200 | 2255 | 1,695 | +39.98(+1.80%) |
May 24, 2007 | 2235 | 2248 | 2209 | 2215 | 2,882 | -34.91(-1.55%) |
May 23, 2007 | 2280 | 2296 | 2250 | 2250 | 2,293 | -49.98(-2.17%) |
May 22, 2007 | 2274 | 2329 | 2274 | 2300 | 1,544 | +6.00(+0.26%) |
May 21, 2007 | 2300 | 2335 | 2232 | 2294 | 2,589 | -43.00(-1.84%) |
May 18, 2007 | 2420 | 2420 | 2280 | 2337 | 2,402 | -83.00(-3.43%) |
May 17, 2007 | 2505 | 2506 | 2405 | 2420 | 1,438 | -103.00(-4.08%) |
May 16, 2007 | 2520 | 2628 | 2490 | 2523 | 1,134 | -10.75(-0.42%) |
May 15, 2007 | 2550 | 2590 | 2510 | 2534 | 1,097 | -36.25(-1.41%) |
May 14, 2007 | 2550 | 2595 | 2545 | 2570 | 891 | +0.00(+0.00%) |
May 11, 2007 | 2525 | 2579 | 2525 | 2570 | 976 | +25.00(+0.98%) |
May 10, 2007 | 2395 | 2589 | 2395 | 2545 | 1,958 | -39.00(-1.51%) |
May 09, 2007 | 2540 | 2599 | 2540 | 2584 | 1,643 | +14.00(+0.54%) |
May 08, 2007 | 2505 | 2575 | 2505 | 2570 | 1,863 | +39.88(+1.58%) |
May 07, 2007 | 2575 | 2599 | 2510 | 2530 | 1,061 | -39.88(-1.55%) |
May 04, 2007 | 2550 | 2578 | 2525 | 2570 | 822 | +20.00(+0.78%) |
May 03, 2007 | 2565 | 2570 | 2475 | 2550 | 1,542 | +5.00(+0.20%) |
May 02, 2007 | 2590 | 2624 | 2520 | 2545 | 1,870 | -30.00(-1.17%) |
May 01, 2007 | 2505 | 2630 | 2505 | 2575 | 2,834 | +82.00(+3.29%) |
Apr 30, 2007 | 2495 | 2539 | 2486 | 2493 | 2,139 | -7.00(-0.28%) |
Apr 27, 2007 | 2495 | 2545 | 2470 | 2500 | 1,741 | -9.00(-0.36%) |
Apr 26, 2007 | 2535 | 2535 | 2480 | 2509 | 1,804 | -26.00(-1.03%) |
Apr 25, 2007 | 2600 | 2620 | 2528 | 2535 | 2,122 | -45.00(-1.74%) |
Apr 24, 2007 | 2631 | 2631 | 2530 | 2580 | 1,792 | -40.00(-1.53%) |
Apr 23, 2007 | 2650 | 2690 | 2605 | 2620 | 1,760 | -55.00(-2.06%) |
Apr 20, 2007 | 2609 | 2680 | 2600 | 2675 | 1,771 | +66.00(+2.53%) |
Apr 19, 2007 | 2585 | 2699 | 2575 | 2609 | 1,619 | +23.99(+0.93%) |
Apr 18, 2007 | 2600 | 2610 | 2550 | 2585 | 2,494 | -34.99(-1.34%) |
Apr 17, 2007 | 2500 | 2650 | 2500 | 2620 | 2,835 | +136.99(+5.52%) |
Apr 16, 2007 | 2364 | 2494 | 2350 | 2483 | 3,158 | +134.01(+5.70%) |
Apr 13, 2007 | 2314 | 2385 | 2310 | 2349 | 1,262 | +35.00(+1.51%) |
Apr 12, 2007 | 2315 | 2325 | 2285 | 2314 | 1,605 | +4.00(+0.17%) |
Apr 11, 2007 | 2330 | 2330 | 2270 | 2310 | 1,163 | -14.74(-0.63%) |
Apr 10, 2007 | 2361 | 2365 | 2250 | 2325 | 2,859 | -25.51(-1.09%) |
Apr 09, 2007 | 2355 | 2379 | 2340 | 2350 | 1,015 | +5.25(+0.22%) |
Apr 05, 2007 | 2367 | 2381 | 2325 | 2345 | 1,600 | -12.83(-0.54%) |
Apr 04, 2007 | 2412 | 2415 | 2326 | 2358 | 3,684 | -32.17(-1.35%) |
Apr 03, 2007 | 2320 | 2400 | 2320 | 2390 | 2,054 | +90.00(+3.91%) |
Apr 02, 2007 | 2282 | 2320 | 2282 | 2300 | 884 | +40.00(+1.77%) |
Mar 30, 2007 | 2250 | 2310 | 2230 | 2260 | 2,252 | +20.42(+0.91%) |
Mar 29, 2007 | 2269 | 2320 | 2220 | 2240 | 1,601 | -9.42(-0.42%) |
Mar 28, 2007 | 2285 | 2288 | 2205 | 2249 | 4,547 | -50.75(-2.21%) |
Mar 27, 2007 | 2324 | 2335 | 2270 | 2300 | 2,341 | -54.25(-2.30%) |
Mar 26, 2007 | 2465 | 2465 | 2300 | 2354 | 3,205 | -101.00(-4.11%) |
Mar 23, 2007 | 2430 | 2510 | 2425 | 2455 | 1,576 | +25.00(+1.03%) |
Mar 22, 2007 | 2315 | 2470 | 2310 | 2430 | 2,130 | +125.00(+5.42%) |
Mar 21, 2007 | 2218 | 2305 | 2210 | 2305 | 1,971 | +97.11(+4.40%) |
Mar 20, 2007 | 2220 | 2235 | 2201 | 2208 | 745 | -5.04(-0.23%) |
Mar 19, 2007 | 2200 | 2245 | 2200 | 2213 | 875 | -4.07(-0.18%) |
Mar 16, 2007 | 2210 | 2225 | 2177 | 2217 | 3,281 | +7.00(+0.32%) |
Mar 15, 2007 | 2215 | 2255 | 2180 | 2210 | 1,648 | +0.99(+0.04%) |
Mar 14, 2007 | 2210 | 2240 | 2150 | 2209 | 1,658 | +9.01(+0.41%) |
Mar 13, 2007 | 2191 | 2221 | 2175 | 2200 | 1,905 | +9.00(+0.41%) |
Mar 12, 2007 | 2135 | 2200 | 2130 | 2191 | 1,681 | +71.00(+3.35%) |
Mar 09, 2007 | 2101 | 2141 | 2090 | 2120 | 1,125 | +25.00(+1.19%) |
Mar 08, 2007 | 2057 | 2110 | 2057 | 2095 | 1,767 | +58.00(+2.85%) |
Mar 07, 2007 | 2055 | 2105 | 2020 | 2037 | 1,894 | -3.00(-0.15%) |
Mar 06, 2007 | 1983 | 2125 | 1983 | 2040 | 2,834 | +59.00(+2.98%) |
Mar 05, 2007 | 2000 | 2150 | 1919 | 1981 | 2,948 | -34.12(-1.69%) |
Mar 02, 2007 | 2115 | 2115 | 2000 | 2015 | 2,868 | -96.88(-4.59%) |