Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3533 | 3533 | 3475 | 3511 | 360,118,496 | +0.00(+0.00%) |
May 30, 2007 | 3533 | 3533 | 3475 | 3511 | 0 | -15.95(-0.45%) |
May 29, 2007 | 3513 | 3527 | 3507 | 3527 | 0 | +13.71(+0.39%) |
May 28, 2007 | 3503 | 3513 | 3494 | 3513 | 0 | +26.74(+0.77%) |
May 25, 2007 | 3484 | 3499 | 3415 | 3487 | 0 | -43.63(-1.24%) |
May 24, 2007 | 3544 | 3547 | 3510 | 3530 | 0 | -28.75(-0.81%) |
May 23, 2007 | 3542 | 3559 | 3538 | 3559 | 0 | +19.19(+0.54%) |
May 22, 2007 | 3521 | 3554 | 3521 | 3540 | 0 | +25.33(+0.72%) |
May 21, 2007 | 3536 | 3536 | 3507 | 3514 | 0 | +2.09(+0.06%) |
May 18, 2007 | 3513 | 3517 | 3490 | 3512 | 0 | -13.11(-0.37%) |
May 17, 2007 | 3523 | 3532 | 3498 | 3526 | 0 | +24.34(+0.70%) |
May 16, 2007 | 3471 | 3501 | 3463 | 3501 | 0 | +26.09(+0.75%) |
May 15, 2007 | 3488 | 3498 | 3456 | 3475 | 0 | -26.02(-0.74%) |
May 14, 2007 | 3490 | 3509 | 3485 | 3501 | 0 | +54.18(+1.57%) |
May 11, 2007 | 3417 | 3467 | 3417 | 3447 | 0 | -22.34(-0.64%) |
May 10, 2007 | 3469 | 3478 | 3449 | 3469 | 0 | +16.54(+0.48%) |
May 09, 2007 | 3436 | 3459 | 3409 | 3453 | 0 | +13.51(+0.39%) |
May 08, 2007 | 3486 | 3489 | 3431 | 3439 | 0 | -38.38(-1.10%) |
May 07, 2007 | 3511 | 3523 | 3478 | 3478 | 0 | -8.17(-0.23%) |
May 04, 2007 | 3478 | 3500 | 3466 | 3486 | 0 | +35.12(+1.02%) |
May 03, 2007 | 3445 | 3476 | 3437 | 3451 | 0 | +32.83(+0.96%) |
May 02, 2007 | 3396 | 3418 | 3381 | 3418 | 0 | +56.52(+1.68%) |
May 01, 2007 | 3389 | 3393 | 3352 | 3361 | 298,259,808 | +0.00(+0.00%) |
Apr 30, 2007 | 3389 | 3393 | 3352 | 3361 | 0 | -37.31(-1.10%) |
Apr 27, 2007 | 3403 | 3405 | 3373 | 3399 | 0 | -8.29(-0.24%) |
Apr 26, 2007 | 3402 | 3416 | 3394 | 3407 | 0 | +44.21(+1.31%) |
Apr 25, 2007 | 3382 | 3388 | 3363 | 3363 | 0 | -11.84(-0.35%) |
Apr 24, 2007 | 3373 | 3393 | 3353 | 3375 | 0 | -13.96(-0.41%) |
Apr 23, 2007 | 3404 | 3414 | 3379 | 3388 | 0 | +27.81(+0.83%) |
Apr 20, 2007 | 3343 | 3361 | 3339 | 3361 | 0 | +69.39(+2.11%) |
Apr 19, 2007 | 3378 | 3384 | 3291 | 3291 | 0 | -109.13(-3.21%) |
Apr 18, 2007 | 3429 | 3439 | 3397 | 3400 | 0 | -14.91(-0.44%) |
Apr 17, 2007 | 3439 | 3449 | 3406 | 3415 | 0 | +1.17(+0.03%) |
Apr 16, 2007 | 3396 | 3415 | 3391 | 3414 | 0 | +40.56(+1.20%) |
Apr 13, 2007 | 3395 | 3397 | 3351 | 3374 | 0 | +0.90(+0.03%) |
Apr 12, 2007 | 3392 | 3411 | 3369 | 3373 | 0 | -47.93(-1.40%) |
Apr 11, 2007 | 3443 | 3453 | 3402 | 3421 | 0 | -2.00(-0.06%) |
Apr 10, 2007 | 3404 | 3423 | 3380 | 3423 | 0 | +22.62(+0.67%) |
Apr 09, 2007 | 3374 | 3401 | 3374 | 3400 | 0 | +54.14(+1.62%) |
Apr 05, 2007 | 3332 | 3347 | 3320 | 3346 | 0 | +12.94(+0.39%) |
Apr 04, 2007 | 3323 | 3337 | 3310 | 3333 | 0 | +44.56(+1.36%) |
Apr 03, 2007 | 3266 | 3299 | 3262 | 3288 | 0 | +42.05(+1.30%) |
Apr 02, 2007 | 3240 | 3263 | 3231 | 3246 | 0 | +15.07(+0.47%) |
Mar 30, 2007 | 3229 | 3251 | 3220 | 3231 | 0 | +2.36(+0.07%) |
Mar 29, 2007 | 3176 | 3229 | 3168 | 3229 | 0 | +27.13(+0.85%) |
Mar 28, 2007 | 3225 | 3225 | 3189 | 3202 | 0 | -32.36(-1.00%) |
Mar 27, 2007 | 3202 | 3240 | 3197 | 3234 | 0 | +29.56(+0.92%) |
Mar 26, 2007 | 3218 | 3222 | 3192 | 3205 | 0 | -1.27(-0.04%) |
Mar 23, 2007 | 3222 | 3225 | 3201 | 3206 | 0 | -13.69(-0.43%) |
Mar 22, 2007 | 3212 | 3227 | 3206 | 3220 | 0 | +63.82(+2.02%) |
Mar 21, 2007 | 3126 | 3157 | 3126 | 3156 | 0 | +38.81(+1.25%) |
Mar 20, 2007 | 3151 | 3157 | 3117 | 3117 | 0 | +3.49(+0.11%) |
Mar 19, 2007 | 3070 | 3118 | 3069 | 3113 | 0 | +44.64(+1.45%) |
Mar 16, 2007 | 3083 | 3090 | 3061 | 3069 | 0 | -25.85(-0.84%) |
Mar 15, 2007 | 3094 | 3107 | 3083 | 3095 | 0 | +41.39(+1.36%) |
Mar 14, 2007 | 3082 | 3088 | 3049 | 3053 | 0 | -105.69(-3.35%) |
Mar 13, 2007 | 3191 | 3191 | 3143 | 3159 | 0 | -23.78(-0.75%) |
Mar 12, 2007 | 3170 | 3190 | 3159 | 3183 | 0 | +38.97(+1.24%) |
Mar 09, 2007 | 3145 | 3154 | 3127 | 3144 | 0 | +21.22(+0.68%) |
Mar 08, 2007 | 3066 | 3122 | 3062 | 3122 | 0 | +63.34(+2.07%) |
Mar 07, 2007 | 3096 | 3102 | 3050 | 3059 | 0 | +22.63(+0.75%) |
Mar 06, 2007 | 2998 | 3040 | 2996 | 3037 | 0 | +54.23(+1.82%) |
Mar 05, 2007 | 3018 | 3022 | 2932 | 2982 | 0 | -96.45(-3.13%) |
Mar 02, 2007 | 3062 | 3105 | 3058 | 3079 | 0 | -13.84(-0.45%) |