Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1035 | 1148 | 1129 | 1129 | 82,064,768 | -17.35(-1.51%) |
Apr 27, 2007 | 1145 | 1149 | 1144 | 1146 | 70,014,048 | -1.56(-0.14%) |
Apr 26, 2007 | 1037 | 1153 | 1144 | 1148 | 62,092,976 | -1.91(-0.17%) |
Apr 25, 2007 | 1042 | 1157 | 1141 | 1150 | 68,542,192 | +0.87(+0.08%) |
Apr 24, 2007 | 1047 | 1157 | 1144 | 1149 | 73,001,296 | -7.60(-0.66%) |
Apr 23, 2007 | 1034 | 1158 | 1144 | 1157 | 71,422,144 | +12.04(+1.05%) |
Apr 20, 2007 | 1042 | 1147 | 1137 | 1144 | 75,139,384 | +7.65(+0.67%) |
Apr 19, 2007 | 1044 | 1144 | 1135 | 1137 | 86,551,896 | -6.94(-0.61%) |
Apr 18, 2007 | 1044 | 1149 | 1144 | 1144 | 78,523,352 | -5.60(-0.49%) |
Apr 17, 2007 | 1037 | 1150 | 1137 | 1149 | 80,066,872 | +12.81(+1.13%) |
Apr 16, 2007 | 1035 | 1139 | 1132 | 1137 | 72,933,384 | +3.14(+0.28%) |
Apr 13, 2007 | 1022 | 1134 | 1121 | 1133 | 75,224,080 | +9.62(+0.86%) |
Apr 12, 2007 | 1015 | 1130 | 1119 | 1124 | 66,410,664 | -5.90(-0.52%) |
Apr 11, 2007 | 1034 | 1146 | 1126 | 1130 | 89,587,688 | -16.70(-1.46%) |
Apr 10, 2007 | 1039 | 1149 | 1142 | 1146 | 63,589,268 | +4.17(+0.37%) |
Apr 09, 2007 | 1037 | 1143 | 1140 | 1142 | 59,075,816 | +0.25(+0.02%) |
Apr 05, 2007 | 1037 | 1145 | 1141 | 1142 | 57,745,368 | -0.09(-0.01%) |
Apr 04, 2007 | 1044 | 1147 | 1137 | 1142 | 75,700,272 | -5.09(-0.44%) |
Apr 03, 2007 | 1040 | 1150 | 1138 | 1147 | 73,961,800 | +9.08(+0.80%) |
Apr 02, 2007 | 1031 | 1139 | 1127 | 1138 | 69,989,224 | +20.50(+1.83%) |
Mar 30, 2007 | 1009 | 1118 | 1105 | 1118 | 100,785,600 | +12.68(+1.15%) |
Mar 29, 2007 | 1014 | 1113 | 1101 | 1105 | 81,646,976 | +1.05(+0.10%) |
Mar 28, 2007 | 1008 | 1112 | 1096 | 1104 | 90,005,784 | -7.40(-0.67%) |
Mar 27, 2007 | 1024 | 1124 | 1109 | 1111 | 86,230,064 | -13.22(-1.18%) |
Mar 26, 2007 | 1041 | 1139 | 1121 | 1124 | 83,769,416 | -13.90(-1.22%) |
Mar 23, 2007 | 1040 | 1145 | 1137 | 1138 | 60,442,288 | +0.54(+0.05%) |
Mar 22, 2007 | 1043 | 1141 | 1134 | 1138 | 93,296,896 | -0.72(-0.06%) |
Mar 21, 2007 | 1014 | 1139 | 1117 | 1139 | 93,325,176 | +15.09(+1.34%) |
Mar 20, 2007 | 1011 | 1125 | 1115 | 1123 | 92,223,616 | +1.77(+0.16%) |
Mar 19, 2007 | 1009 | 1124 | 1111 | 1122 | 138,206,208 | +10.87(+0.98%) |
Mar 16, 2007 | 1011 | 1120 | 1110 | 1111 | 100,526,736 | -9.66(-0.86%) |
Mar 15, 2007 | 999.80 | 1121 | 1115 | 1120 | 76,831,840 | +10.58(+0.95%) |
Mar 14, 2007 | 1005 | 1112 | 1090 | 1110 | 120,108,816 | +5.24(+0.47%) |
Mar 13, 2007 | 1132 | 1132 | 1103 | 1105 | 135,168,352 | -27.12(-2.40%) |
Mar 12, 2007 | 1022 | 1135 | 1121 | 1132 | 74,588,296 | +4.17(+0.37%) |
Mar 09, 2007 | 1023 | 1129 | 1115 | 1128 | 109,663,120 | +11.69(+1.05%) |
Mar 08, 2007 | 1010 | 1124 | 1100 | 1116 | 142,450,272 | +15.70(+1.43%) |
Mar 07, 2007 | 1008 | 1116 | 1100 | 1100 | 136,315,168 | -13.72(-1.23%) |
Mar 06, 2007 | 989.43 | 1117 | 1080 | 1114 | 148,537,136 | +33.98(+3.15%) |
Mar 05, 2007 | 1007 | 1119 | 1080 | 1080 | 179,819,184 | -39.37(-3.52%) |
Mar 02, 2007 | 1035 | 1140 | 1119 | 1119 | 102,511,712 | -20.18(-1.77%) |
Mar 01, 2007 | 1035 | 1150 | 1118 | 1140 | 125,915,632 | -8.45(-0.74%) |
Feb 28, 2007 | 1046 | 1154 | 1139 | 1148 | 118,491,696 | +8.99(+0.79%) |
Feb 27, 2007 | 1055 | 1173 | 1133 | 1139 | 105,861,400 | -33.93(-2.89%) |
Feb 26, 2007 | 1084 | 1183 | 1157 | 1173 | 86,188,776 | -6.25(-0.53%) |
Feb 23, 2007 | 1098 | 1197 | 1179 | 1179 | 80,537,632 | -16.68(-1.39%) |
Feb 22, 2007 | 1107 | 1203 | 1194 | 1196 | 73,801,288 | -6.29(-0.52%) |
Feb 21, 2007 | 1104 | 1207 | 1196 | 1202 | 62,998,804 | -4.83(-0.40%) |
Feb 20, 2007 | 1100 | 1208 | 1188 | 1207 | 63,816,396 | +8.95(+0.75%) |
Feb 16, 2007 | 1103 | 1201 | 1186 | 1198 | 87,644,712 | -3.20(-0.27%) |
Feb 15, 2007 | 1096 | 1206 | 1192 | 1201 | 76,045,168 | +7.46(+0.62%) |
Feb 14, 2007 | 1100 | 1204 | 1192 | 1194 | 92,234,952 | -6.57(-0.55%) |
Feb 13, 2007 | 1082 | 1201 | 1174 | 1200 | 104,439,024 | +18.76(+1.59%) |
Feb 12, 2007 | 1102 | 1202 | 1178 | 1182 | 100,045,000 | -20.30(-1.69%) |
Feb 09, 2007 | 1166 | 1218 | 1178 | 1202 | 205,265,344 | -14.75(-1.21%) |
Feb 08, 2007 | 1170 | 1226 | 1215 | 1217 | 138,872,976 | -8.86(-0.72%) |
Feb 07, 2007 | 1153 | 1225 | 1199 | 1225 | 160,662,000 | +22.39(+1.86%) |
Feb 06, 2007 | 1141 | 1203 | 1188 | 1203 | 95,554,128 | +14.60(+1.23%) |
Feb 05, 2007 | 1138 | 1190 | 1187 | 1188 | 90,187,288 | +1.38(+0.12%) |
Feb 02, 2007 | 1133 | 1187 | 1180 | 1187 | 107,997,704 | +4.39(+0.37%) |