Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1539 | 1542 | 1531 | 1542 | 316,000 | -0.28(-0.02%) |
Apr 27, 2007 | 1547 | 1553 | 1537 | 1543 | 356,400 | -10.61(-0.68%) |
Apr 26, 2007 | 1560 | 1565 | 1553 | 1553 | 391,600 | +7.58(+0.49%) |
Apr 25, 2007 | 1558 | 1559 | 1536 | 1546 | 445,600 | -11.16(-0.72%) |
Apr 24, 2007 | 1546 | 1558 | 1538 | 1557 | 393,400 | +12.36(+0.80%) |
Apr 23, 2007 | 1545 | 1554 | 1538 | 1544 | 387,000 | +11.27(+0.74%) |
Apr 20, 2007 | 1519 | 1533 | 1519 | 1533 | 397,600 | +19.42(+1.28%) |
Apr 19, 2007 | 1537 | 1537 | 1506 | 1514 | 363,800 | -20.92(-1.36%) |
Apr 18, 2007 | 1533 | 1538 | 1530 | 1535 | 352,600 | +5.92(+0.39%) |
Apr 17, 2007 | 1539 | 1539 | 1524 | 1529 | 422,600 | -3.38(-0.22%) |
Apr 16, 2007 | 1524 | 1533 | 1519 | 1532 | 462,200 | +11.26(+0.74%) |
Apr 13, 2007 | 1524 | 1526 | 1512 | 1521 | 426,200 | -4.83(-0.32%) |
Apr 12, 2007 | 1510 | 1526 | 1508 | 1526 | 360,200 | +12.19(+0.81%) |
Apr 11, 2007 | 1509 | 1519 | 1508 | 1513 | 386,800 | +14.26(+0.95%) |
Apr 10, 2007 | 1501 | 1502 | 1492 | 1499 | 359,400 | -1.90(-0.13%) |
Apr 09, 2007 | 1490 | 1501 | 1489 | 1501 | 388,200 | +16.91(+1.14%) |
Apr 06, 2007 | 1488 | 1489 | 1478 | 1484 | 313,600 | +2.11(+0.14%) |
Apr 05, 2007 | 1486 | 1486 | 1478 | 1482 | 328,400 | -1.37(-0.09%) |
Apr 04, 2007 | 1475 | 1485 | 1471 | 1483 | 354,000 | +19.66(+1.34%) |
Apr 03, 2007 | 1463 | 1464 | 1453 | 1464 | 340,600 | +4.22(+0.29%) |
Apr 02, 2007 | 1456 | 1465 | 1456 | 1460 | 303,600 | +6.98(+0.48%) |
Mar 30, 2007 | 1458 | 1460 | 1448 | 1453 | 288,400 | +1.60(+0.11%) |
Mar 29, 2007 | 1435 | 1453 | 1433 | 1451 | 283,000 | +11.21(+0.78%) |
Mar 28, 2007 | 1451 | 1457 | 1433 | 1440 | 298,000 | -13.49(-0.93%) |
Mar 27, 2007 | 1450 | 1456 | 1442 | 1453 | 259,800 | +3.46(+0.24%) |
Mar 26, 2007 | 1451 | 1456 | 1444 | 1450 | 312,600 | +2.39(+0.17%) |
Mar 23, 2007 | 1450 | 1454 | 1443 | 1447 | 278,800 | -1.15(-0.08%) |
Mar 22, 2007 | 1452 | 1456 | 1448 | 1449 | 301,000 | +5.68(+0.39%) |
Mar 21, 2007 | 1446 | 1452 | 1435 | 1443 | 343,000 | -1.32(-0.09%) |
Mar 20, 2007 | 1449 | 1450 | 1440 | 1444 | 364,400 | +0.78(+0.05%) |
Mar 19, 2007 | 1425 | 1445 | 1421 | 1443 | 280,800 | +15.51(+1.09%) |
Mar 16, 2007 | 1429 | 1432 | 1416 | 1428 | 304,200 | +0.95(+0.07%) |
Mar 15, 2007 | 1419 | 1429 | 1415 | 1427 | 254,400 | +19.56(+1.39%) |
Mar 14, 2007 | 1410 | 1417 | 1405 | 1407 | 259,200 | -28.68(-2.00%) |
Mar 13, 2007 | 1442 | 1442 | 1434 | 1436 | 256,400 | -5.28(-0.37%) |
Mar 12, 2007 | 1430 | 1442 | 1430 | 1441 | 245,000 | +17.75(+1.25%) |
Mar 10, 2007 | 1433 | 1435 | 1416 | 1424 | 227,400 | -0.31(-0.02%) |
Mar 09, 2007 | 1409 | 1433 | 1408 | 1424 | 285,800 | +12.94(+0.92%) |
Mar 08, 2007 | 1415 | 1416 | 1398 | 1411 | 254,200 | +8.02(+0.57%) |
Mar 07, 2007 | 1383 | 1404 | 1383 | 1403 | 239,200 | +26.78(+1.95%) |
Mar 06, 2007 | 1401 | 1404 | 1376 | 1376 | 232,600 | +0.00(+0.00%) |
Mar 05, 2007 | 1401 | 1404 | 1376 | 1376 | 0 | -38.32(-2.71%) |
Mar 03, 2007 | 1407 | 1424 | 1407 | 1414 | 243,200 | +0.00(+0.00%) |
Mar 02, 2007 | 1407 | 1424 | 1407 | 1414 | 0 | -2.87(-0.20%) |
Mar 01, 2007 | 1396 | 1417 | 1394 | 1417 | 324,200 | -37.26(-2.56%) |
Feb 28, 2007 | 1468 | 1468 | 1454 | 1455 | 261,600 | -15.43(-1.05%) |
Feb 27, 2007 | 1467 | 1471 | 1462 | 1470 | 261,800 | +0.00(+0.00%) |
Feb 26, 2007 | 1467 | 1471 | 1462 | 1470 | 0 | +0.15(+0.01%) |
Feb 24, 2007 | 1470 | 1471 | 1460 | 1470 | 310,600 | +4.47(+0.31%) |
Feb 23, 2007 | 1453 | 1471 | 1453 | 1465 | 310,200 | +14.03(+0.97%) |
Feb 22, 2007 | 1455 | 1457 | 1445 | 1451 | 258,200 | -1.58(-0.11%) |
Feb 21, 2007 | 1451 | 1453 | 1444 | 1453 | 220,400 | +0.00(+0.00%) |
Feb 20, 2007 | 1451 | 1453 | 1444 | 1453 | 0 | +4.15(+0.29%) |
Feb 17, 2007 | 1444 | 1449 | 1439 | 1449 | 207,200 | +5.18(+0.36%) |
Feb 16, 2007 | 1451 | 1451 | 1442 | 1444 | 216,000 | +7.53(+0.52%) |
Feb 15, 2007 | 1430 | 1441 | 1430 | 1436 | 214,600 | +17.66(+1.25%) |
Feb 14, 2007 | 1413 | 1425 | 1411 | 1418 | 219,200 | +4.15(+0.29%) |
Feb 13, 2007 | 1417 | 1417 | 1404 | 1414 | 209,200 | +0.00(+0.00%) |
Feb 12, 2007 | 1417 | 1417 | 1404 | 1414 | 0 | -13.39(-0.94%) |
Feb 10, 2007 | 1424 | 1432 | 1423 | 1428 | 227,600 | +4.10(+0.29%) |
Feb 09, 2007 | 1425 | 1431 | 1416 | 1424 | 189,000 | -2.71(-0.19%) |
Feb 08, 2007 | 1431 | 1431 | 1419 | 1426 | 193,200 | -2.29(-0.16%) |
Feb 07, 2007 | 1417 | 1429 | 1415 | 1429 | 188,800 | +10.63(+0.75%) |
Feb 06, 2007 | 1414 | 1420 | 1410 | 1418 | 181,600 | +0.00(+0.00%) |
Feb 05, 2007 | 1414 | 1420 | 1410 | 1418 | 0 | +4.81(+0.34%) |
Feb 03, 2007 | 1387 | 1413 | 1386 | 1413 | 219,200 | +30.24(+2.19%) |
Feb 02, 2007 | 1367 | 1383 | 1362 | 1383 | 168,200 | +22.67(+1.67%) |