Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2077 | 2084 | 2069 | 2084 | 0 | +28.92(+1.41%) |
May 30, 2007 | 2054 | 2066 | 2043 | 2055 | 0 | -3.34(-0.16%) |
May 29, 2007 | 2076 | 2079 | 2052 | 2059 | 0 | -18.02(-0.87%) |
May 28, 2007 | 2074 | 2081 | 2061 | 2077 | 0 | +16.33(+0.79%) |
May 25, 2007 | 2052 | 2060 | 2044 | 2060 | 0 | -18.17(-0.87%) |
May 24, 2007 | 2095 | 2098 | 2073 | 2079 | 0 | -25.65(-1.22%) |
May 23, 2007 | 2083 | 2112 | 2083 | 2104 | 0 | +25.50(+1.23%) |
May 22, 2007 | 2071 | 2079 | 2066 | 2079 | 0 | +7.48(+0.36%) |
May 21, 2007 | 2071 | 2072 | 2056 | 2071 | 0 | +7.51(+0.36%) |
May 18, 2007 | 2064 | 2064 | 2064 | 2064 | 0 | +0.00(+0.00%) |
May 17, 2007 | 2037 | 2064 | 2034 | 2064 | 3,994,686,464 | +0.00(+0.00%) |
May 16, 2007 | 2037 | 2064 | 2034 | 2064 | 0 | +25.98(+1.27%) |
May 15, 2007 | 2048 | 2050 | 2031 | 2038 | 0 | -6.43(-0.31%) |
May 14, 2007 | 2047 | 2049 | 2031 | 2044 | 0 | +21.91(+1.08%) |
May 11, 2007 | 2017 | 2028 | 2013 | 2022 | 0 | -24.73(-1.21%) |
May 10, 2007 | 2044 | 2050 | 2035 | 2047 | 0 | +9.05(+0.44%) |
May 09, 2007 | 2015 | 2040 | 2011 | 2038 | 0 | +15.19(+0.75%) |
May 08, 2007 | 2033 | 2034 | 2015 | 2023 | 0 | -14.25(-0.70%) |
May 07, 2007 | 2041 | 2042 | 2028 | 2037 | 0 | +3.67(+0.18%) |
May 04, 2007 | 2038 | 2042 | 2025 | 2033 | 0 | +7.73(+0.38%) |
May 03, 2007 | 2020 | 2031 | 2019 | 2026 | 0 | +17.08(+0.85%) |
May 02, 2007 | 2011 | 2016 | 1988 | 2009 | 0 | +7.38(+0.37%) |
May 01, 2007 | 1995 | 2007 | 1991 | 2001 | 0 | +2.01(+0.10%) |
Apr 30, 2007 | 2017 | 2021 | 1994 | 1999 | 0 | -20.51(-1.02%) |
Apr 27, 2007 | 2011 | 2020 | 2002 | 2020 | 0 | +3.65(+0.18%) |
Apr 26, 2007 | 1999 | 2018 | 1997 | 2016 | 0 | +29.36(+1.48%) |
Apr 25, 2007 | 1975 | 1987 | 1972 | 1987 | 0 | +5.10(+0.26%) |
Apr 24, 2007 | 1982 | 1993 | 1977 | 1982 | 0 | -5.16(-0.26%) |
Apr 23, 2007 | 1986 | 1994 | 1978 | 1987 | 0 | +18.00(+0.91%) |
Apr 20, 2007 | 1941 | 1969 | 1936 | 1969 | 0 | +50.38(+2.63%) |
Apr 19, 2007 | 1948 | 1952 | 1913 | 1918 | 0 | -41.33(-2.11%) |
Apr 18, 2007 | 1970 | 1974 | 1956 | 1960 | 0 | -5.76(-0.29%) |
Apr 17, 2007 | 1973 | 1975 | 1958 | 1965 | 0 | +1.62(+0.08%) |
Apr 16, 2007 | 1954 | 1964 | 1951 | 1964 | 0 | +22.67(+1.17%) |
Apr 13, 2007 | 1937 | 1944 | 1934 | 1941 | 0 | +10.75(+0.56%) |
Apr 12, 2007 | 1912 | 1933 | 1911 | 1930 | 0 | -0.64(-0.03%) |
Apr 11, 2007 | 1932 | 1940 | 1920 | 1931 | 0 | +5.57(+0.29%) |
Apr 10, 2007 | 1915 | 1927 | 1911 | 1925 | 0 | +11.74(+0.61%) |
Apr 09, 2007 | 1909 | 1915 | 1904 | 1914 | 0 | +18.12(+0.96%) |
Apr 05, 2007 | 1925 | 1927 | 1889 | 1896 | 0 | -26.44(-1.38%) |
Apr 04, 2007 | 1924 | 1930 | 1916 | 1922 | 0 | +27.47(+1.45%) |
Apr 03, 2007 | 1859 | 1895 | 1859 | 1895 | 0 | +45.20(+2.44%) |
Apr 02, 2007 | 1837 | 1853 | 1837 | 1849 | 0 | +18.46(+1.01%) |
Mar 30, 2007 | 1830 | 1833 | 1824 | 1831 | 0 | +13.20(+0.73%) |
Mar 29, 2007 | 1787 | 1818 | 1787 | 1818 | 0 | +17.33(+0.96%) |
Mar 28, 2007 | 1811 | 1811 | 1794 | 1800 | 0 | -19.27(-1.06%) |
Mar 27, 2007 | 1819 | 1825 | 1812 | 1820 | 0 | +5.94(+0.33%) |
Mar 26, 2007 | 1806 | 1814 | 1804 | 1814 | 0 | +7.76(+0.43%) |
Mar 23, 2007 | 1813 | 1813 | 1801 | 1806 | 0 | -3.11(-0.17%) |
Mar 22, 2007 | 1795 | 1809 | 1790 | 1809 | 0 | +29.83(+1.68%) |
Mar 21, 2007 | 1776 | 1781 | 1768 | 1779 | 0 | +3.82(+0.22%) |
Mar 20, 2007 | 1791 | 1792 | 1769 | 1775 | 0 | -2.47(-0.14%) |
Mar 19, 2007 | 1776 | 1787 | 1772 | 1778 | 160,759,392 | +0.00(+0.00%) |
Mar 16, 2007 | 1776 | 1787 | 1772 | 1778 | 0 | +1.53(+0.09%) |
Mar 15, 2007 | 1778 | 1786 | 1771 | 1776 | 0 | +14.08(+0.80%) |
Mar 14, 2007 | 1757 | 1777 | 1757 | 1762 | 0 | -35.12(-1.95%) |
Mar 13, 2007 | 1799 | 1799 | 1787 | 1797 | 0 | +2.88(+0.16%) |
Mar 12, 2007 | 1771 | 1795 | 1771 | 1795 | 0 | +29.94(+1.70%) |
Mar 09, 2007 | 1782 | 1784 | 1760 | 1765 | 0 | -6.98(-0.39%) |
Mar 08, 2007 | 1747 | 1774 | 1747 | 1772 | 0 | +28.37(+1.63%) |
Mar 07, 2007 | 1746 | 1755 | 1738 | 1743 | 0 | +10.75(+0.62%) |
Mar 06, 2007 | 1715 | 1734 | 1707 | 1732 | 0 | +33.62(+1.98%) |
Mar 05, 2007 | 1728 | 1740 | 1692 | 1699 | 0 | -61.20(-3.48%) |
Mar 02, 2007 | 1753 | 1765 | 1752 | 1760 | 0 | +0.53(+0.03%) |