Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2223 | 2248 | 2223 | 2243 | 0 | +20.81(+0.94%) |
May 30, 2007 | 2200 | 2223 | 2183 | 2222 | 0 | +19.82(+0.90%) |
May 29, 2007 | 2194 | 2202 | 2188 | 2202 | 0 | +9.46(+0.43%) |
May 28, 2007 | 2171 | 2193 | 2171 | 2193 | 0 | +20.59(+0.95%) |
May 25, 2007 | 2195 | 2203 | 2163 | 2172 | 0 | +0.00(+0.00%) |
May 24, 2007 | 2195 | 2203 | 2163 | 2172 | 0 | -23.75(-1.08%) |
May 23, 2007 | 2193 | 2224 | 2193 | 2196 | 0 | +2.63(+0.12%) |
May 22, 2007 | 2210 | 2210 | 2188 | 2193 | 0 | -15.61(-0.71%) |
May 21, 2007 | 2189 | 2214 | 2189 | 2209 | 0 | +22.69(+1.04%) |
May 18, 2007 | 2172 | 2186 | 2172 | 2186 | 0 | +14.76(+0.68%) |
May 17, 2007 | 2163 | 2182 | 2163 | 2172 | 0 | +8.74(+0.40%) |
May 16, 2007 | 2140 | 2163 | 2137 | 2163 | 0 | +23.25(+1.09%) |
May 15, 2007 | 2128 | 2156 | 2128 | 2140 | 0 | +11.95(+0.56%) |
May 14, 2007 | 2129 | 2144 | 2120 | 2128 | 0 | -0.56(-0.03%) |
May 11, 2007 | 2101 | 2138 | 2100 | 2128 | 0 | +30.16(+1.44%) |
May 10, 2007 | 2155 | 2155 | 2098 | 2098 | 0 | -57.17(-2.65%) |
May 09, 2007 | 2133 | 2157 | 2128 | 2155 | 0 | +23.61(+1.11%) |
May 08, 2007 | 2132 | 2132 | 2102 | 2132 | 0 | -0.63(-0.03%) |
May 07, 2007 | 2164 | 2164 | 2125 | 2132 | 0 | -31.45(-1.45%) |
May 04, 2007 | 2176 | 2193 | 2159 | 2164 | 0 | -11.04(-0.51%) |
May 03, 2007 | 2157 | 2181 | 2156 | 2175 | 0 | +17.93(+0.83%) |
May 02, 2007 | 2155 | 2168 | 2138 | 2157 | 0 | +2.29(+0.11%) |
May 01, 2007 | 2198 | 2201 | 2149 | 2155 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 2198 | 2201 | 2149 | 2155 | 0 | -43.22(-1.97%) |
Apr 27, 2007 | 2189 | 2198 | 2178 | 2198 | 0 | +8.96(+0.41%) |
Apr 26, 2007 | 2185 | 2190 | 2177 | 2189 | 0 | +3.35(+0.15%) |
Apr 25, 2007 | 2188 | 2198 | 2183 | 2185 | 0 | +4.30(+0.20%) |
Apr 24, 2007 | 2192 | 2195 | 2171 | 2181 | 0 | -11.26(-0.51%) |
Apr 23, 2007 | 2218 | 2223 | 2192 | 2192 | 0 | -24.18(-1.09%) |
Apr 20, 2007 | 2204 | 2224 | 2204 | 2217 | 0 | +16.33(+0.74%) |
Apr 19, 2007 | 2203 | 2207 | 2181 | 2200 | 0 | -11.69(-0.53%) |
Apr 18, 2007 | 2188 | 2212 | 2185 | 2212 | 0 | +16.80(+0.77%) |
Apr 17, 2007 | 2225 | 2225 | 2190 | 2195 | 0 | -29.67(-1.33%) |
Apr 16, 2007 | 2214 | 2235 | 2214 | 2225 | 0 | +11.85(+0.54%) |
Apr 13, 2007 | 2189 | 2215 | 2189 | 2213 | 0 | +24.91(+1.14%) |
Apr 12, 2007 | 2154 | 2188 | 2150 | 2188 | 0 | +33.57(+1.56%) |
Apr 11, 2007 | 2159 | 2163 | 2143 | 2154 | 0 | -1.08(-0.05%) |
Apr 10, 2007 | 2132 | 2156 | 2132 | 2156 | 0 | +23.64(+1.11%) |
Apr 09, 2007 | 2127 | 2141 | 2124 | 2132 | 0 | +4.46(+0.21%) |
Apr 05, 2007 | 2116 | 2127 | 2107 | 2127 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 2116 | 2127 | 2107 | 2127 | 0 | +12.86(+0.61%) |
Apr 03, 2007 | 2104 | 2126 | 2104 | 2115 | 0 | +11.84(+0.56%) |
Apr 02, 2007 | 2099 | 2103 | 2087 | 2103 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 2099 | 2103 | 2087 | 2103 | 0 | +3.69(+0.18%) |
Mar 29, 2007 | 2073 | 2099 | 2073 | 2099 | 0 | +27.02(+1.30%) |
Mar 28, 2007 | 2070 | 2074 | 2056 | 2072 | 0 | +11.79(+0.57%) |
Mar 27, 2007 | 2077 | 2077 | 2053 | 2060 | 0 | -16.74(-0.81%) |
Mar 26, 2007 | 2086 | 2086 | 2058 | 2077 | 0 | -8.49(-0.41%) |
Mar 23, 2007 | 2075 | 2093 | 2071 | 2086 | 0 | +11.58(+0.56%) |
Mar 22, 2007 | 2084 | 2084 | 2069 | 2074 | 0 | -9.70(-0.47%) |
Mar 21, 2007 | 2041 | 2084 | 2041 | 2084 | 0 | +43.60(+2.14%) |
Mar 20, 2007 | 2031 | 2046 | 2027 | 2040 | 0 | +9.43(+0.46%) |
Mar 19, 2007 | 1987 | 2031 | 1987 | 2031 | 0 | +44.81(+2.26%) |
Mar 16, 2007 | 2007 | 2009 | 1984 | 1986 | 0 | -21.71(-1.08%) |
Mar 15, 2007 | 2012 | 2026 | 2000 | 2008 | 0 | -4.01(-0.20%) |
Mar 14, 2007 | 1990 | 2012 | 1957 | 2012 | 0 | +21.16(+1.06%) |
Mar 13, 2007 | 2067 | 2067 | 1988 | 1990 | 0 | -77.83(-3.76%) |
Mar 12, 2007 | 2036 | 2068 | 2036 | 2068 | 0 | +31.72(+1.56%) |
Mar 10, 2007 | 2035 | 2056 | 2029 | 2036 | 0 | +1.43(+0.07%) |
Mar 09, 2007 | 2005 | 2043 | 2003 | 2035 | 0 | +39.96(+2.00%) |
Mar 08, 2007 | 2005 | 2005 | 1984 | 1995 | 0 | -9.70(-0.48%) |
Mar 07, 2007 | 1948 | 2005 | 1948 | 2005 | 0 | +60.65(+3.12%) |
Mar 06, 2007 | 1984 | 1984 | 1906 | 1944 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 1984 | 1984 | 1906 | 1944 | 0 | -53.52(-2.68%) |
Mar 03, 2007 | 2038 | 2044 | 1991 | 1998 | 0 | -40.95(-2.01%) |
Mar 02, 2007 | 2068 | 2068 | 1976 | 2039 | 0 | -29.05(-1.40%) |