Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 993.77 | 1081 | 1057 | 1058 | 9,998,622 | -9.21(-0.86%) |
May 30, 2007 | 963.11 | 1067 | 1028 | 1067 | 8,082,782 | +39.13(+3.81%) |
May 29, 2007 | 937.68 | 1032 | 1000 | 1028 | 6,245,560 | +27.58(+2.76%) |
May 25, 2007 | 934.36 | 1009 | 994.48 | 1000 | 5,808,364 | +0.89(+0.09%) |
May 24, 2007 | 1021 | 1019 | 991.74 | 999.54 | 8,008,725 | -19.29(-1.89%) |
May 23, 2007 | 956.37 | 1041 | 1018 | 1019 | 5,691,292 | -12.01(-1.17%) |
May 22, 2007 | 950.68 | 1034 | 1021 | 1031 | 7,253,726 | +9.59(+0.94%) |
May 21, 2007 | 933.59 | 1032 | 1007 | 1021 | 8,521,167 | +12.68(+1.26%) |
May 18, 2007 | 950.32 | 1021 | 1001 | 1009 | 7,501,339 | -12.49(-1.22%) |
May 17, 2007 | 965.42 | 1042 | 1021 | 1021 | 5,936,030 | -20.79(-2.00%) |
May 16, 2007 | 984.36 | 1057 | 1038 | 1042 | 4,845,398 | -10.92(-1.04%) |
May 15, 2007 | 994.77 | 1074 | 1053 | 1053 | 6,639,614 | -13.82(-1.30%) |
May 14, 2007 | 997.24 | 1076 | 1066 | 1067 | 4,058,804 | -5.49(-0.51%) |
May 11, 2007 | 998.39 | 1084 | 1065 | 1072 | 4,005,632 | +7.49(+0.70%) |
May 10, 2007 | 1005 | 1084 | 1065 | 1065 | 4,517,077 | -19.78(-1.82%) |
May 09, 2007 | 998.42 | 1086 | 1073 | 1084 | 5,053,123 | +11.02(+1.03%) |
May 08, 2007 | 1004 | 1082 | 1073 | 1073 | 4,757,037 | -8.24(-0.76%) |
May 07, 2007 | 1012 | 1086 | 1081 | 1082 | 3,868,452 | +1.00(+0.09%) |
May 04, 2007 | 1022 | 1094 | 1075 | 1081 | 6,770,739 | -11.26(-1.03%) |
May 03, 2007 | 1019 | 1095 | 1088 | 1092 | 4,169,404 | +2.85(+0.26%) |
May 02, 2007 | 1005 | 1091 | 1076 | 1089 | 6,217,655 | +12.10(+1.12%) |
May 01, 2007 | 1016 | 1086 | 1071 | 1077 | 6,374,322 | -5.05(-0.47%) |
Apr 30, 2007 | 1027 | 1103 | 1082 | 1082 | 4,957,821 | -19.24(-1.75%) |
Apr 27, 2007 | 1102 | 1105 | 1099 | 1101 | 5,060,780 | -3.52(-0.32%) |
Apr 26, 2007 | 1033 | 1111 | 1100 | 1105 | 4,821,457 | -3.71(-0.33%) |
Apr 25, 2007 | 1039 | 1117 | 1099 | 1108 | 5,116,650 | +1.85(+0.17%) |
Apr 24, 2007 | 1046 | 1116 | 1100 | 1107 | 3,161,531 | -9.48(-0.85%) |
Apr 23, 2007 | 1032 | 1119 | 1103 | 1116 | 4,568,150 | +12.63(+1.14%) |
Apr 20, 2007 | 1029 | 1108 | 1098 | 1103 | 4,220,471 | +5.03(+0.46%) |
Apr 19, 2007 | 1031 | 1102 | 1093 | 1098 | 4,871,896 | -2.81(-0.26%) |
Apr 18, 2007 | 1026 | 1108 | 1100 | 1101 | 5,149,302 | -6.08(-0.55%) |
Apr 17, 2007 | 1016 | 1109 | 1088 | 1107 | 6,880,072 | +19.61(+1.80%) |
Apr 16, 2007 | 1021 | 1094 | 1085 | 1088 | 3,538,498 | -0.23(-0.02%) |
Apr 13, 2007 | 1004 | 1089 | 1075 | 1088 | 4,326,723 | +10.51(+0.98%) |
Apr 12, 2007 | 1007 | 1086 | 1071 | 1077 | 5,161,856 | -8.50(-0.78%) |
Apr 11, 2007 | 1025 | 1106 | 1083 | 1086 | 7,541,688 | -19.75(-1.79%) |
Apr 10, 2007 | 1031 | 1108 | 1101 | 1106 | 4,519,735 | +4.20(+0.38%) |
Apr 09, 2007 | 1029 | 1103 | 1098 | 1101 | 2,809,336 | -0.29(-0.03%) |
Apr 05, 2007 | 1031 | 1106 | 1100 | 1102 | 3,178,761 | -3.09(-0.28%) |
Apr 04, 2007 | 1039 | 1111 | 1098 | 1105 | 6,122,915 | -5.87(-0.53%) |
Apr 03, 2007 | 1033 | 1112 | 1101 | 1111 | 5,886,082 | +9.59(+0.87%) |
Apr 02, 2007 | 1020 | 1103 | 1088 | 1101 | 4,472,012 | +11.08(+1.02%) |
Mar 30, 2007 | 1013 | 1092 | 1081 | 1090 | 6,063,419 | +8.57(+0.79%) |
Mar 29, 2007 | 1017 | 1091 | 1078 | 1081 | 5,216,219 | +3.23(+0.30%) |
Mar 28, 2007 | 1005 | 1088 | 1068 | 1078 | 6,321,773 | -3.82(-0.35%) |
Mar 27, 2007 | 1019 | 1093 | 1077 | 1082 | 6,523,201 | -11.36(-1.04%) |
Mar 26, 2007 | 1037 | 1108 | 1087 | 1093 | 5,688,175 | -12.46(-1.13%) |
Mar 23, 2007 | 1035 | 1115 | 1104 | 1106 | 4,781,273 | +0.04(+0.00%) |
Mar 22, 2007 | 1035 | 1109 | 1101 | 1106 | 8,006,077 | -0.76(-0.07%) |
Mar 21, 2007 | 1021 | 1107 | 1088 | 1107 | 14,392,073 | +14.71(+1.35%) |
Mar 20, 2007 | 1016 | 1109 | 1091 | 1092 | 10,399,881 | -17.21(-1.55%) |
Mar 19, 2007 | 1036 | 1114 | 1100 | 1109 | 5,160,243 | +8.82(+0.80%) |
Mar 16, 2007 | 1039 | 1111 | 1099 | 1100 | 8,062,993 | -8.75(-0.79%) |
Mar 15, 2007 | 1017 | 1110 | 1095 | 1109 | 4,677,715 | +19.43(+1.78%) |
Mar 14, 2007 | 1012 | 1091 | 1066 | 1090 | 7,421,064 | +6.23(+0.58%) |
Mar 13, 2007 | 1116 | 1116 | 1083 | 1083 | 6,173,060 | -32.25(-2.89%) |
Mar 12, 2007 | 1033 | 1121 | 1105 | 1116 | 4,618,909 | +2.19(+0.20%) |
Mar 09, 2007 | 1034 | 1115 | 1098 | 1113 | 4,083,367 | +14.41(+1.31%) |
Mar 08, 2007 | 1023 | 1109 | 1082 | 1099 | 3,859,766 | +16.95(+1.57%) |
Mar 07, 2007 | 1021 | 1096 | 1079 | 1082 | 5,053,850 | -13.69(-1.25%) |
Mar 06, 2007 | 997.73 | 1100 | 1061 | 1096 | 6,293,063 | +34.39(+3.24%) |
Mar 05, 2007 | 1011 | 1097 | 1061 | 1061 | 6,523,756 | -36.10(-3.29%) |
Mar 02, 2007 | 1041 | 1118 | 1097 | 1097 | 7,093,214 | -20.06(-1.80%) |