Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3578 | 3578 | 3534 | 3548 | 0 | +21.37(+0.61%) |
Jul 30, 2007 | 3467 | 3530 | 3461 | 3526 | 0 | +33.59(+0.96%) |
Jul 27, 2007 | 3474 | 3504 | 3444 | 3493 | 0 | -87.03(-2.43%) |
Jul 26, 2007 | 3645 | 3647 | 3576 | 3580 | 0 | -53.81(-1.48%) |
Jul 25, 2007 | 3623 | 3649 | 3615 | 3634 | 0 | -31.59(-0.86%) |
Jul 24, 2007 | 3657 | 3669 | 3651 | 3665 | 0 | +29.78(+0.82%) |
Jul 23, 2007 | 3628 | 3649 | 3610 | 3635 | 0 | -16.03(-0.44%) |
Jul 20, 2007 | 3617 | 3653 | 3617 | 3651 | 0 | +46.76(+1.30%) |
Jul 19, 2007 | 3586 | 3605 | 3582 | 3605 | 0 | +20.65(+0.58%) |
Jul 18, 2007 | 3652 | 3653 | 3578 | 3584 | 0 | -67.08(-1.84%) |
Jul 17, 2007 | 3664 | 3669 | 3648 | 3651 | 0 | -2.18(-0.06%) |
Jul 16, 2007 | 3680 | 3689 | 3650 | 3653 | 0 | -1.38(-0.04%) |
Jul 13, 2007 | 3684 | 3685 | 3655 | 3655 | 0 | +30.05(+0.83%) |
Jul 12, 2007 | 3627 | 3647 | 3615 | 3625 | 0 | +29.62(+0.82%) |
Jul 11, 2007 | 3604 | 3623 | 3590 | 3595 | 0 | -25.38(-0.70%) |
Jul 10, 2007 | 3647 | 3653 | 3620 | 3620 | 0 | -6.40(-0.18%) |
Jul 09, 2007 | 3583 | 3629 | 3583 | 3627 | 0 | +64.76(+1.82%) |
Jul 06, 2007 | 3545 | 3567 | 3540 | 3562 | 0 | +10.28(+0.29%) |
Jul 05, 2007 | 3566 | 3573 | 3552 | 3552 | 0 | -3.17(-0.09%) |
Jul 04, 2007 | 3580 | 3584 | 3554 | 3555 | 0 | -14.58(-0.41%) |
Jul 03, 2007 | 3566 | 3575 | 3557 | 3569 | 0 | +19.09(+0.54%) |
Jul 02, 2007 | 3553 | 3563 | 3536 | 3550 | 0 | +2.14(+0.06%) |
Jun 29, 2007 | 3573 | 3575 | 3538 | 3548 | 0 | +9.97(+0.28%) |
Jun 28, 2007 | 3527 | 3538 | 3513 | 3538 | 0 | +32.73(+0.93%) |
Jun 27, 2007 | 3514 | 3537 | 3485 | 3506 | 0 | -19.60(-0.56%) |
Jun 26, 2007 | 3573 | 3575 | 3525 | 3525 | 0 | -55.23(-1.54%) |
Jun 25, 2007 | 3603 | 3611 | 3578 | 3580 | 0 | -35.05(-0.97%) |
Jun 22, 2007 | 3632 | 3632 | 3599 | 3615 | 0 | -24.11(-0.66%) |
Jun 21, 2007 | 3620 | 3641 | 3620 | 3639 | 0 | +10.82(+0.30%) |
Jun 20, 2007 | 3642 | 3652 | 3624 | 3629 | 0 | -0.88(-0.02%) |
Jun 19, 2007 | 3625 | 3633 | 3619 | 3630 | 0 | +5.76(+0.16%) |
Jun 18, 2007 | 3617 | 3629 | 3614 | 3624 | 0 | +42.63(+1.19%) |
Jun 15, 2007 | 3601 | 3603 | 3577 | 3581 | 0 | +7.73(+0.22%) |
Jun 14, 2007 | 3589 | 3595 | 3573 | 3573 | 0 | +22.21(+0.63%) |
Jun 13, 2007 | 3530 | 3567 | 3526 | 3551 | 0 | -10.32(-0.29%) |
Jun 12, 2007 | 3554 | 3576 | 3553 | 3562 | 0 | +16.08(+0.45%) |
Jun 11, 2007 | 3530 | 3552 | 3527 | 3545 | 0 | +53.87(+1.54%) |
Jun 08, 2007 | 3486 | 3511 | 3481 | 3492 | 0 | -54.74(-1.54%) |
Jun 07, 2007 | 3532 | 3567 | 3528 | 3546 | 0 | -17.42(-0.49%) |
Jun 06, 2007 | 3577 | 3586 | 3559 | 3564 | 0 | -9.15(-0.26%) |
Jun 05, 2007 | 3587 | 3596 | 3566 | 3573 | 0 | -6.45(-0.18%) |
Jun 04, 2007 | 3572 | 3587 | 3570 | 3579 | 0 | +31.03(+0.87%) |
Jun 01, 2007 | 3548 | 3570 | 3544 | 3548 | 0 | +37.19(+1.06%) |
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%) |