Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20406 | 20673 | 20355 | 20634 | 1,885,288,960 | +340.70(+1.68%) |
May 30, 2007 | 20343 | 20403 | 20184 | 20294 | 1,831,418,752 | -175.80(-0.86%) |
May 29, 2007 | 20518 | 20565 | 20395 | 20470 | 0 | -60.20(-0.29%) |
May 28, 2007 | 20594 | 20619 | 20504 | 20530 | 998,483,008 | +9.10(+0.04%) |
May 25, 2007 | 20554 | 20566 | 20474 | 20521 | 1,601,243,648 | -278.30(-1.34%) |
May 24, 2007 | 20799 | 20799 | 20799 | 20799 | 0 | +0.00(+0.00%) |
May 23, 2007 | 20838 | 20888 | 20768 | 20799 | 920,817,088 | -44.90(-0.22%) |
May 22, 2007 | 20997 | 21020 | 20782 | 20844 | 1,351,403,264 | -83.90(-0.40%) |
May 21, 2007 | 20964 | 21055 | 20922 | 20928 | 1,483,071,744 | +23.00(+0.11%) |
May 18, 2007 | 20883 | 20905 | 20769 | 20905 | 1,294,134,656 | -89.80(-0.43%) |
May 17, 2007 | 21043 | 21084 | 20944 | 20995 | 1,084,692,608 | +57.30(+0.27%) |
May 16, 2007 | 20854 | 20953 | 20784 | 20937 | 1,082,990,976 | +69.10(+0.33%) |
May 15, 2007 | 20986 | 21089 | 20827 | 20868 | 1,830,068,736 | -111.00(-0.53%) |
May 14, 2007 | 21037 | 21066 | 20870 | 20979 | 2,746,175,232 | +511.00(+2.50%) |
May 11, 2007 | 20470 | 20553 | 20420 | 20468 | 1,440,580,096 | -278.10(-1.34%) |
May 10, 2007 | 20730 | 20822 | 20683 | 20746 | 1,187,355,008 | -98.50(-0.47%) |
May 09, 2007 | 20704 | 20845 | 20678 | 20845 | 912,644,672 | +138.50(+0.67%) |
May 08, 2007 | 20850 | 20881 | 20663 | 20706 | 1,137,024,640 | -190.30(-0.91%) |
May 07, 2007 | 20934 | 21070 | 20891 | 20897 | 1,355,037,952 | +55.50(+0.27%) |
May 04, 2007 | 20865 | 20883 | 20715 | 20841 | 1,261,918,976 | +159.50(+0.77%) |
May 03, 2007 | 20582 | 20739 | 20556 | 20682 | 1,119,150,592 | +293.10(+1.44%) |
May 02, 2007 | 20384 | 20483 | 20351 | 20388 | 1,118,175,232 | +69.50(+0.34%) |
May 01, 2007 | 20319 | 20319 | 20319 | 20319 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 20526 | 20526 | 20130 | 20319 | 1,232,504,064 | -207.50(-1.01%) |
Apr 27, 2007 | 20557 | 20619 | 20426 | 20526 | 1,115,647,744 | -140.80(-0.68%) |
Apr 26, 2007 | 20672 | 20778 | 20651 | 20667 | 1,327,995,264 | +130.50(+0.64%) |
Apr 25, 2007 | 20484 | 20622 | 20418 | 20537 | 1,111,525,760 | -36.00(-0.17%) |
Apr 24, 2007 | 20455 | 20618 | 20396 | 20573 | 1,220,512,640 | +16.20(+0.08%) |
Apr 23, 2007 | 20710 | 20757 | 20529 | 20557 | 1,269,192,064 | -10.00(-0.05%) |
Apr 20, 2007 | 20496 | 20567 | 20474 | 20567 | 1,825,297,664 | +266.90(+1.31%) |
Apr 19, 2007 | 20615 | 20635 | 20233 | 20300 | 2,153,180,416 | -477.40(-2.30%) |
Apr 18, 2007 | 20868 | 20868 | 20719 | 20777 | 1,990,598,784 | -11.50(-0.06%) |
Apr 17, 2007 | 20805 | 20816 | 20636 | 20789 | 1,813,650,816 | +31.10(+0.15%) |
Apr 16, 2007 | 20493 | 20765 | 20490 | 20758 | 1,761,272,832 | +416.50(+2.05%) |
Apr 13, 2007 | 20414 | 20432 | 20265 | 20341 | 1,643,673,600 | -39.20(-0.19%) |
Apr 12, 2007 | 20360 | 20429 | 20293 | 20380 | 1,723,266,432 | -69.20(-0.34%) |
Apr 11, 2007 | 20428 | 20502 | 20279 | 20449 | 1,485,648,256 | +101.50(+0.50%) |
Apr 10, 2007 | 20416 | 20416 | 20248 | 20348 | 1,327,698,560 | +138.20(+0.68%) |
Apr 09, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 05, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 04, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +207.00(+1.03%) |
Apr 03, 2007 | 19904 | 20021 | 19904 | 20003 | 837,020,224 | +193.00(+0.97%) |
Apr 02, 2007 | 19900 | 19977 | 19673 | 19810 | 848,491,776 | +8.80(+0.04%) |
Mar 30, 2007 | 19811 | 19880 | 19706 | 19801 | 938,595,520 | -20.90(-0.11%) |
Mar 29, 2007 | 19470 | 19832 | 19460 | 19822 | 1,914,517,632 | +267.90(+1.37%) |
Mar 28, 2007 | 19665 | 19729 | 19459 | 19554 | 1,198,488,832 | -152.90(-0.78%) |
Mar 27, 2007 | 19750 | 19768 | 19662 | 19707 | 920,278,272 | -59.00(-0.30%) |
Mar 26, 2007 | 19720 | 19819 | 19654 | 19766 | 780,644,672 | +73.20(+0.37%) |
Mar 23, 2007 | 19665 | 19730 | 19634 | 19693 | 1,073,216,704 | +2.40(+0.01%) |
Mar 22, 2007 | 19758 | 19813 | 19621 | 19690 | 1,650,390,784 | +173.80(+0.89%) |
Mar 21, 2007 | 19381 | 19537 | 19271 | 19516 | 977,841,600 | +159.50(+0.82%) |
Mar 20, 2007 | 19431 | 19464 | 19333 | 19357 | 1,021,294,272 | +90.20(+0.47%) |
Mar 19, 2007 | 19006 | 19268 | 18967 | 19267 | 1,292,261,760 | +313.20(+1.65%) |
Mar 16, 2007 | 18846 | 19130 | 18770 | 18954 | 0 | -15.90(-0.08%) |
Mar 15, 2007 | 19029 | 19055 | 18932 | 18969 | 898,691,392 | +132.50(+0.70%) |
Mar 14, 2007 | 18803 | 18888 | 18738 | 18837 | 2,054,887,168 | -496.20(-2.57%) |
Mar 13, 2007 | 19397 | 19442 | 19251 | 19333 | 1,336,198,528 | -109.30(-0.56%) |
Mar 12, 2007 | 19252 | 19470 | 19220 | 19442 | 1,720,489,216 | +307.50(+1.61%) |
Mar 10, 2007 | 19259 | 19259 | 19065 | 19135 | 1,765,809,664 | -40.30(-0.21%) |
Mar 09, 2007 | 18924 | 19191 | 18909 | 19175 | 1,240,695,680 | +256.60(+1.36%) |
Mar 08, 2007 | 19188 | 19240 | 18910 | 18919 | 1,453,798,656 | -140.00(-0.73%) |
Mar 07, 2007 | 18899 | 19080 | 18877 | 19059 | 1,606,525,696 | +393.70(+2.11%) |
Mar 06, 2007 | 19137 | 19164 | 18659 | 18665 | 1,986,020,864 | +0.00(+0.00%) |
Mar 05, 2007 | 19137 | 19164 | 18659 | 18665 | 0 | -777.10(-4.00%) |
Mar 03, 2007 | 19387 | 19560 | 19356 | 19442 | 1,132,374,656 | +95.40(+0.49%) |
Mar 02, 2007 | 19582 | 19643 | 19347 | 19347 | 1,474,434,176 | -304.90(-1.55%) |