Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3445 | 3473 | 3443 | 3470 | 0 | +30.69(+0.89%) |
Jun 28, 2007 | 3427 | 3450 | 3423 | 3439 | 0 | +12.40(+0.36%) |
Jun 27, 2007 | 3419 | 3429 | 3400 | 3427 | 0 | +8.84(+0.26%) |
Jun 26, 2007 | 3446 | 3453 | 3410 | 3418 | 0 | -27.19(-0.79%) |
Jun 25, 2007 | 3448 | 3465 | 3443 | 3445 | 0 | -2.01(-0.06%) |
Jun 22, 2007 | 3432 | 3451 | 3405 | 3447 | 0 | +15.98(+0.47%) |
Jun 21, 2007 | 3390 | 3435 | 3378 | 3431 | 0 | +41.28(+1.22%) |
Jun 20, 2007 | 3409 | 3448 | 3390 | 3390 | 0 | -19.26(-0.56%) |
Jun 19, 2007 | 3363 | 3409 | 3361 | 3409 | 0 | +46.91(+1.40%) |
Jun 18, 2007 | 3380 | 3381 | 3359 | 3363 | 0 | -17.59(-0.52%) |
Jun 15, 2007 | 3372 | 3408 | 3372 | 3380 | 0 | +8.32(+0.25%) |
Jun 14, 2007 | 3335 | 3387 | 3335 | 3372 | 0 | +37.04(+1.11%) |
Jun 13, 2007 | 3309 | 3337 | 3309 | 3335 | 0 | +26.00(+0.79%) |
Jun 12, 2007 | 3316 | 3332 | 3284 | 3309 | 0 | -6.38(-0.19%) |
Jun 11, 2007 | 3289 | 3317 | 3285 | 3315 | 0 | +26.63(+0.81%) |
Jun 08, 2007 | 3228 | 3291 | 3226 | 3289 | 0 | +60.75(+1.88%) |
Jun 07, 2007 | 3295 | 3303 | 3225 | 3228 | 0 | -63.01(-1.91%) |
Jun 06, 2007 | 3320 | 3320 | 3281 | 3291 | 0 | -29.06(-0.88%) |
Jun 05, 2007 | 3320 | 3333 | 3301 | 3320 | 0 | +0.43(+0.01%) |
Jun 04, 2007 | 3308 | 3322 | 3301 | 3319 | 0 | +14.84(+0.45%) |
Jun 01, 2007 | 3280 | 3307 | 3280 | 3305 | 0 | +25.04(+0.76%) |
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%) |