Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3261 | 3289 | 3261 | 3280 | 0 | +18.66(+0.57%) |
May 30, 2007 | 3243 | 3264 | 3200 | 3261 | 0 | +16.19(+0.50%) |
May 29, 2007 | 3242 | 3262 | 3230 | 3245 | 0 | +3.45(+0.11%) |
May 28, 2007 | 3211 | 3249 | 3205 | 3241 | 0 | +30.92(+0.96%) |
May 25, 2007 | 3155 | 3214 | 3155 | 3210 | 0 | +56.37(+1.79%) |
May 24, 2007 | 3163 | 3205 | 3152 | 3154 | 0 | -8.87(-0.28%) |
May 23, 2007 | 3119 | 3187 | 3099 | 3163 | 0 | +47.41(+1.52%) |
May 22, 2007 | 3257 | 3257 | 3114 | 3115 | 0 | -141.83(-4.35%) |
May 21, 2007 | 3239 | 3263 | 3229 | 3257 | 0 | +0.00(+0.00%) |
May 18, 2007 | 3239 | 3263 | 3229 | 3257 | 0 | +41.04(+1.28%) |
May 17, 2007 | 3213 | 3225 | 3198 | 3216 | 0 | +27.55(+0.86%) |
May 16, 2007 | 3179 | 3201 | 3155 | 3189 | 0 | +13.55(+0.43%) |
May 15, 2007 | 3220 | 3220 | 3175 | 3175 | 0 | -44.63(-1.39%) |
May 14, 2007 | 3253 | 3260 | 3219 | 3220 | 0 | -27.55(-0.85%) |
May 11, 2007 | 3235 | 3249 | 3235 | 3247 | 0 | +14.63(+0.45%) |
May 10, 2007 | 3254 | 3258 | 3232 | 3233 | 0 | -20.54(-0.63%) |
May 09, 2007 | 3213 | 3255 | 3213 | 3253 | 0 | +40.29(+1.25%) |
May 08, 2007 | 3255 | 3255 | 3199 | 3213 | 0 | -42.18(-1.30%) |
May 07, 2007 | 3225 | 3256 | 3225 | 3255 | 0 | +40.89(+1.27%) |
May 04, 2007 | 3202 | 3216 | 3202 | 3214 | 0 | +19.83(+0.62%) |
May 03, 2007 | 3168 | 3196 | 3168 | 3194 | 0 | +26.49(+0.84%) |
May 02, 2007 | 3163 | 3176 | 3158 | 3168 | 0 | +6.64(+0.21%) |
May 01, 2007 | 3150 | 3172 | 3150 | 3161 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 3150 | 3172 | 3150 | 3161 | 0 | +12.03(+0.38%) |
Apr 27, 2007 | 3145 | 3155 | 3134 | 3149 | 0 | +2.92(+0.09%) |
Apr 26, 2007 | 3141 | 3155 | 3136 | 3146 | 0 | +4.89(+0.16%) |
Apr 25, 2007 | 3117 | 3150 | 3117 | 3141 | 0 | +26.82(+0.86%) |
Apr 24, 2007 | 3118 | 3120 | 3079 | 3115 | 0 | -3.20(-0.10%) |
Apr 23, 2007 | 3154 | 3161 | 3116 | 3118 | 0 | -32.75(-1.04%) |
Apr 20, 2007 | 3138 | 3161 | 3138 | 3151 | 0 | +16.64(+0.53%) |
Apr 19, 2007 | 3105 | 3136 | 3087 | 3134 | 0 | +27.24(+0.88%) |
Apr 18, 2007 | 3083 | 3109 | 3073 | 3107 | 0 | +24.08(+0.78%) |
Apr 17, 2007 | 3094 | 3099 | 3076 | 3083 | 0 | -11.52(-0.37%) |
Apr 16, 2007 | 3084 | 3109 | 3071 | 3094 | 0 | +10.18(+0.33%) |
Apr 13, 2007 | 3066 | 3084 | 3061 | 3084 | 0 | +18.26(+0.60%) |
Apr 12, 2007 | 3041 | 3068 | 3022 | 3066 | 0 | +24.85(+0.82%) |
Apr 11, 2007 | 3042 | 3057 | 3032 | 3041 | 0 | -0.98(-0.03%) |
Apr 10, 2007 | 3020 | 3045 | 3020 | 3042 | 0 | +22.15(+0.73%) |
Apr 09, 2007 | 2996 | 3020 | 2996 | 3020 | 0 | +23.52(+0.79%) |
Apr 05, 2007 | 2987 | 2997 | 2987 | 2996 | 0 | +9.47(+0.32%) |
Apr 04, 2007 | 2968 | 2988 | 2968 | 2987 | 0 | +19.44(+0.66%) |
Apr 03, 2007 | 2941 | 2969 | 2941 | 2967 | 0 | +26.55(+0.90%) |
Apr 02, 2007 | 2929 | 2943 | 2928 | 2941 | 0 | +11.63(+0.40%) |
Mar 30, 2007 | 2920 | 2936 | 2919 | 2929 | 0 | +9.28(+0.32%) |
Mar 29, 2007 | 2889 | 2920 | 2888 | 2920 | 0 | +29.26(+1.01%) |
Mar 28, 2007 | 2919 | 2919 | 2883 | 2890 | 0 | -28.39(-0.97%) |
Mar 27, 2007 | 2945 | 2949 | 2918 | 2919 | 0 | -26.44(-0.90%) |
Mar 26, 2007 | 2955 | 2959 | 2930 | 2945 | 0 | -9.06(-0.31%) |
Mar 23, 2007 | 2963 | 2969 | 2952 | 2954 | 0 | -8.26(-0.28%) |
Mar 22, 2007 | 2978 | 2981 | 2962 | 2963 | 0 | -14.52(-0.49%) |
Mar 21, 2007 | 2957 | 2979 | 2947 | 2977 | 0 | +20.82(+0.70%) |
Mar 20, 2007 | 2959 | 2972 | 2955 | 2956 | 0 | -2.34(-0.08%) |
Mar 19, 2007 | 2930 | 2959 | 2930 | 2959 | 0 | +41.80(+1.43%) |
Mar 16, 2007 | 2902 | 2922 | 2900 | 2917 | 0 | +16.82(+0.58%) |
Mar 15, 2007 | 2853 | 2902 | 2853 | 2900 | 0 | +50.35(+1.77%) |
Mar 14, 2007 | 2857 | 2860 | 2822 | 2850 | 0 | -7.79(-0.27%) |
Mar 13, 2007 | 2912 | 2915 | 2856 | 2857 | 0 | -54.78(-1.88%) |
Mar 12, 2007 | 2876 | 2916 | 2876 | 2912 | 0 | +36.63(+1.27%) |
Mar 10, 2007 | 2872 | 2906 | 2867 | 2876 | 0 | +5.60(+0.20%) |
Mar 09, 2007 | 2834 | 2887 | 2834 | 2870 | 0 | +36.40(+1.28%) |
Mar 08, 2007 | 2855 | 2874 | 2832 | 2834 | 0 | -21.19(-0.74%) |
Mar 07, 2007 | 2803 | 2856 | 2803 | 2855 | 0 | +52.79(+1.88%) |
Mar 06, 2007 | 2832 | 2832 | 2782 | 2802 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 2832 | 2832 | 2782 | 2802 | 0 | -30.31(-1.07%) |
Mar 03, 2007 | 2829 | 2873 | 2821 | 2832 | 0 | +3.74(+0.13%) |
Mar 02, 2007 | 2808 | 2836 | 2759 | 2829 | 0 | +16.97(+0.60%) |