Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2007 | 2733 | 2819 | 2733 | 2812 | 0 | +81.99(+3.00%) |
Feb 28, 2007 | 2862 | 2862 | 2721 | 2730 | 0 | -142.78(-4.97%) |
Feb 27, 2007 | 2920 | 2921 | 2870 | 2872 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 2920 | 2921 | 2870 | 2872 | 0 | -47.43(-1.62%) |
Feb 24, 2007 | 2970 | 3001 | 2919 | 2920 | 0 | -50.50(-1.70%) |
Feb 23, 2007 | 2927 | 2972 | 2927 | 2970 | 0 | +44.83(+1.53%) |
Feb 22, 2007 | 3011 | 3011 | 2889 | 2926 | 0 | -85.92(-2.85%) |
Feb 21, 2007 | 3082 | 3082 | 2998 | 3011 | 0 | -70.13(-2.28%) |
Feb 20, 2007 | 3107 | 3122 | 3076 | 3082 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 3107 | 3122 | 3076 | 3082 | 0 | -25.84(-0.83%) |
Feb 17, 2007 | 3095 | 3119 | 3091 | 3107 | 0 | +12.79(+0.41%) |
Feb 16, 2007 | 3086 | 3113 | 3083 | 3095 | 0 | +8.65(+0.28%) |
Feb 15, 2007 | 3050 | 3091 | 3050 | 3086 | 0 | +35.75(+1.17%) |
Feb 14, 2007 | 3012 | 3050 | 3012 | 3050 | 0 | +38.58(+1.28%) |
Feb 13, 2007 | 3020 | 3028 | 3008 | 3012 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 3020 | 3028 | 3008 | 3012 | 0 | -8.00(-0.26%) |
Feb 10, 2007 | 2993 | 3024 | 2993 | 3020 | 0 | +26.26(+0.88%) |
Feb 09, 2007 | 2992 | 2996 | 2982 | 2993 | 0 | +1.54(+0.05%) |
Feb 08, 2007 | 2953 | 2996 | 2953 | 2992 | 0 | +38.36(+1.30%) |
Feb 07, 2007 | 2944 | 2954 | 2937 | 2953 | 0 | +9.00(+0.31%) |
Feb 06, 2007 | 2952 | 2955 | 2937 | 2944 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 2952 | 2955 | 2937 | 2944 | 0 | -7.08(-0.24%) |
Feb 03, 2007 | 2940 | 2952 | 2932 | 2952 | 0 | +12.03(+0.41%) |
Feb 02, 2007 | 2895 | 2942 | 2895 | 2940 | 0 | +44.24(+1.53%) |