Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54150 | 54783 | 53958 | 54392 | 85,396,000 | +245.00(+0.45%) |
Jun 28, 2007 | 54154 | 54648 | 54147 | 54147 | 89,190,200 | +4.00(+0.01%) |
Jun 27, 2007 | 53852 | 54164 | 53202 | 54143 | 86,424,600 | +291.00(+0.54%) |
Jun 26, 2007 | 54045 | 54413 | 53842 | 53852 | 68,430,600 | -190.00(-0.35%) |
Jun 25, 2007 | 54270 | 54605 | 53605 | 54042 | 84,710,200 | -225.00(-0.41%) |
Jun 22, 2007 | 54644 | 54644 | 53952 | 54267 | 94,636,800 | -390.00(-0.71%) |
Jun 21, 2007 | 54030 | 54844 | 53911 | 54657 | 103,576,000 | +628.00(+1.16%) |
Jun 20, 2007 | 54644 | 55003 | 54029 | 54029 | 120,526,304 | -615.00(-1.13%) |
Jun 19, 2007 | 54730 | 54797 | 54450 | 54644 | 99,302,200 | -86.00(-0.16%) |
Jun 18, 2007 | 54519 | 55000 | 54355 | 54730 | 115,684,800 | +211.00(+0.39%) |
Jun 15, 2007 | 53723 | 54726 | 53723 | 54519 | 123,495,800 | +806.00(+1.50%) |
Jun 14, 2007 | 53011 | 53798 | 53009 | 53713 | 97,862,600 | +719.00(+1.36%) |
Jun 13, 2007 | 51799 | 53226 | 51799 | 52994 | 175,650,400 | +1197.00(+2.31%) |
Jun 12, 2007 | 52776 | 52776 | 51643 | 51797 | 75,774,200 | -980.00(-1.86%) |
Jun 11, 2007 | 52324 | 52952 | 52184 | 52777 | 81,569,800 | +447.00(+0.85%) |
Jun 08, 2007 | 52045 | 52500 | 50885 | 52330 | 84,325,800 | +281.00(+0.54%) |
Jun 07, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | +0.00(+0.00%) |
Jun 06, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | -1113.00(-2.09%) |
Jun 05, 2007 | 53245 | 53271 | 52673 | 53162 | 89,869,200 | -81.00(-0.15%) |
Jun 04, 2007 | 53423 | 53423 | 52651 | 53243 | 90,055,800 | -180.00(-0.34%) |
Jun 01, 2007 | 52271 | 53423 | 52271 | 53423 | 148,685,200 | +1155.00(+2.21%) |
May 31, 2007 | 52536 | 52877 | 52098 | 52268 | 125,166,600 | -260.00(-0.49%) |
May 30, 2007 | 51706 | 52595 | 50607 | 52528 | 140,483,008 | +815.00(+1.58%) |
May 29, 2007 | 52121 | 52545 | 51271 | 51713 | 158,100,704 | -407.00(-0.78%) |
May 28, 2007 | 51616 | 52209 | 51616 | 52120 | 58,686,200 | +502.00(+0.97%) |
May 25, 2007 | 50541 | 51633 | 50541 | 51618 | 93,920,400 | +1087.00(+2.15%) |
May 24, 2007 | 51813 | 51891 | 50214 | 50531 | 104,114,896 | -1282.00(-2.47%) |
May 23, 2007 | 52210 | 52505 | 51670 | 51813 | 177,385,296 | -395.00(-0.76%) |
May 22, 2007 | 52424 | 52561 | 52039 | 52208 | 54,601,200 | -215.00(-0.41%) |
May 21, 2007 | 52078 | 52691 | 52078 | 52423 | 128,956,496 | +345.00(+0.66%) |
May 18, 2007 | 51633 | 52088 | 51499 | 52078 | 103,165,200 | +447.00(+0.87%) |
May 17, 2007 | 51741 | 51959 | 51374 | 51631 | 100,343,904 | -107.00(-0.21%) |
May 16, 2007 | 50518 | 51738 | 50518 | 51738 | 154,949,104 | +1220.00(+2.41%) |
May 15, 2007 | 50511 | 51042 | 50370 | 50518 | 88,112,800 | +7.00(+0.01%) |
May 14, 2007 | 50910 | 51066 | 50298 | 50511 | 82,391,800 | -391.00(-0.77%) |
May 11, 2007 | 50235 | 51083 | 50235 | 50902 | 146,071,504 | +667.00(+1.33%) |
May 10, 2007 | 51298 | 51298 | 50205 | 50235 | 183,381,296 | -1065.00(-2.08%) |
May 09, 2007 | 50277 | 51369 | 50149 | 51300 | 129,546,400 | +1022.00(+2.03%) |
May 08, 2007 | 50276 | 50369 | 49526 | 50278 | 58,598,200 | -4.00(-0.01%) |
May 07, 2007 | 50591 | 50618 | 50154 | 50282 | 30,581,600 | -316.00(-0.62%) |
May 04, 2007 | 50218 | 50898 | 50218 | 50598 | 48,752,600 | +380.00(+0.76%) |
May 03, 2007 | 49472 | 50318 | 49472 | 50218 | 61,496,600 | +746.00(+1.51%) |
May 02, 2007 | 48955 | 49630 | 48953 | 49472 | 82,439,200 | +516.00(+1.05%) |
May 01, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | +0.00(+0.00%) |
Apr 30, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | -274.00(-0.56%) |
Apr 27, 2007 | 49067 | 49232 | 48311 | 49230 | 97,450,000 | +162.00(+0.33%) |
Apr 26, 2007 | 49678 | 49856 | 49060 | 49068 | 130,519,800 | -608.00(-1.22%) |
Apr 25, 2007 | 49072 | 49816 | 49072 | 49676 | 139,457,696 | +605.00(+1.23%) |
Apr 24, 2007 | 49162 | 49259 | 48602 | 49071 | 85,154,000 | -91.00(-0.19%) |
Apr 23, 2007 | 49409 | 49477 | 49097 | 49162 | 84,795,800 | -246.00(-0.50%) |
Apr 20, 2007 | 48763 | 49459 | 48763 | 49408 | 155,979,904 | +646.00(+1.32%) |
Apr 19, 2007 | 48705 | 48837 | 47917 | 48762 | 168,338,304 | +52.00(+0.11%) |
Apr 18, 2007 | 48760 | 49339 | 48456 | 48710 | 190,930,896 | -45.00(-0.09%) |
Apr 17, 2007 | 48923 | 49156 | 48631 | 48755 | 140,107,200 | -166.00(-0.34%) |
Apr 16, 2007 | 47925 | 49022 | 47925 | 48921 | 155,061,696 | +995.00(+2.08%) |
Apr 13, 2007 | 47347 | 47968 | 47267 | 47926 | 122,908,200 | +579.00(+1.22%) |
Apr 12, 2007 | 46941 | 47389 | 46506 | 47347 | 117,205,600 | +408.00(+0.87%) |
Apr 11, 2007 | 47173 | 47573 | 46680 | 46939 | 169,053,696 | -235.00(-0.50%) |
Apr 10, 2007 | 46855 | 47234 | 46822 | 47174 | 165,433,200 | +319.00(+0.68%) |
Apr 09, 2007 | 46650 | 47239 | 46650 | 46855 | 124,565,504 | +208.00(+0.45%) |
Apr 05, 2007 | 46555 | 46767 | 46418 | 46647 | 113,833,696 | +93.00(+0.20%) |
Apr 04, 2007 | 46290 | 46692 | 46113 | 46554 | 121,560,000 | +266.00(+0.57%) |
Apr 03, 2007 | 45601 | 46481 | 45601 | 46288 | 208,963,008 | +691.00(+1.52%) |