Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14451 | 14574 | 14449 | 14544 | 12,400 | +133.10(+0.92%) |
May 30, 2007 | 14502 | 14576 | 14379 | 14411 | 15,000 | -96.80(-0.67%) |
May 29, 2007 | 14419 | 14530 | 14372 | 14508 | 11,000 | +110.30(+0.77%) |
May 28, 2007 | 14468 | 14528 | 14368 | 14398 | 12,000 | +59.40(+0.41%) |
May 25, 2007 | 14074 | 14365 | 14046 | 14338 | 14,000 | +120.40(+0.85%) |
May 24, 2007 | 14345 | 14390 | 14174 | 14218 | 13,600 | -145.20(-1.01%) |
May 23, 2007 | 14490 | 14501 | 14326 | 14363 | 18,000 | -90.40(-0.63%) |
May 22, 2007 | 14458 | 14484 | 14348 | 14454 | 17,000 | +35.10(+0.24%) |
May 21, 2007 | 14415 | 14451 | 14385 | 14419 | 30,800 | +115.20(+0.81%) |
May 18, 2007 | 14262 | 14337 | 14201 | 14303 | 12,400 | +3.70(+0.03%) |
May 17, 2007 | 14217 | 14353 | 14217 | 14300 | 17,600 | +172.40(+1.22%) |
May 16, 2007 | 13950 | 14159 | 13937 | 14127 | 19,800 | +198.00(+1.42%) |
May 15, 2007 | 13949 | 14024 | 13886 | 13929 | 11,200 | -36.60(-0.26%) |
May 14, 2007 | 13954 | 14026 | 13924 | 13966 | 11,200 | +169.70(+1.23%) |
May 11, 2007 | 13692 | 13864 | 13563 | 13796 | 16,000 | +25.00(+0.18%) |
May 10, 2007 | 13823 | 13977 | 13745 | 13771 | 13,600 | -10.30(-0.07%) |
May 09, 2007 | 13708 | 13806 | 13612 | 13782 | 12,400 | +16.00(+0.12%) |
May 08, 2007 | 13886 | 13956 | 13741 | 13766 | 12,800 | -113.70(-0.82%) |
May 07, 2007 | 14045 | 14067 | 13861 | 13879 | 11,600 | -55.10(-0.40%) |
May 04, 2007 | 14130 | 14189 | 13913 | 13934 | 13,200 | -143.90(-1.02%) |
May 03, 2007 | 13988 | 14107 | 13988 | 14078 | 14,200 | +205.80(+1.48%) |
May 02, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | +0.00(+0.00%) |
May 01, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | +0.00(+0.00%) |
Apr 30, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | -36.20(-0.26%) |
Apr 27, 2007 | 14219 | 14219 | 13884 | 13909 | 19,800 | -320.30(-2.25%) |
Apr 26, 2007 | 14273 | 14384 | 14127 | 14229 | 16,800 | +11.10(+0.08%) |
Apr 25, 2007 | 14142 | 14238 | 14052 | 14218 | 18,000 | +81.10(+0.57%) |
Apr 24, 2007 | 13894 | 14197 | 13850 | 14137 | 22,000 | +208.40(+1.50%) |
Apr 23, 2007 | 13973 | 14046 | 13879 | 13928 | 42,800 | +30.90(+0.22%) |
Apr 20, 2007 | 13685 | 13916 | 13685 | 13897 | 21,200 | +277.70(+2.04%) |
Apr 19, 2007 | 13539 | 13658 | 13424 | 13620 | 15,800 | -52.50(-0.38%) |
Apr 18, 2007 | 13603 | 13763 | 13603 | 13672 | 14,200 | +65.20(+0.48%) |
Apr 17, 2007 | 13733 | 13756 | 13581 | 13607 | 14,200 | -88.60(-0.65%) |
Apr 16, 2007 | 13480 | 13708 | 13480 | 13696 | 14,200 | +311.50(+2.33%) |
Apr 13, 2007 | 13163 | 13421 | 13120 | 13384 | 18,400 | +270.30(+2.06%) |
Apr 12, 2007 | 13128 | 13160 | 13031 | 13114 | 12,200 | -69.40(-0.53%) |
Apr 11, 2007 | 13222 | 13295 | 13161 | 13183 | 16,000 | -6.30(-0.05%) |
Apr 10, 2007 | 13236 | 13236 | 13076 | 13190 | 15,400 | +11.80(+0.09%) |
Apr 09, 2007 | 12905 | 13194 | 12905 | 13178 | 13,800 | +321.60(+2.50%) |
Apr 05, 2007 | 12792 | 12899 | 12712 | 12856 | 15,800 | +69.30(+0.54%) |
Apr 04, 2007 | 12691 | 12835 | 12691 | 12787 | 18,800 | +162.20(+1.28%) |
Apr 03, 2007 | 12504 | 12658 | 12482 | 12625 | 12,200 | +169.20(+1.36%) |
Apr 02, 2007 | 12812 | 12812 | 12426 | 12455 | 15,800 | -616.70(-4.72%) |
Mar 30, 2007 | 13018 | 13112 | 12984 | 13072 | 13,600 | +92.40(+0.71%) |
Mar 29, 2007 | 12862 | 13004 | 12833 | 12980 | 15,600 | +95.40(+0.74%) |
Mar 28, 2007 | 13034 | 13036 | 12861 | 12884 | 13,200 | -240.00(-1.83%) |
Mar 27, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | +0.00(+0.00%) |
Mar 26, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | -161.60(-1.22%) |
Mar 23, 2007 | 13344 | 13387 | 13197 | 13286 | 16,400 | -22.10(-0.17%) |
Mar 22, 2007 | 13072 | 13326 | 13072 | 13308 | 19,000 | +362.10(+2.80%) |
Mar 21, 2007 | 12736 | 12965 | 12664 | 12946 | 16,000 | +240.00(+1.89%) |
Mar 20, 2007 | 12747 | 12799 | 12675 | 12706 | 15,600 | +60.90(+0.48%) |
Mar 19, 2007 | 12485 | 12655 | 12427 | 12645 | 12,000 | +214.60(+1.73%) |
Mar 16, 2007 | 12570 | 12639 | 12316 | 12430 | 14,800 | -113.40(-0.90%) |
Mar 15, 2007 | 12656 | 12790 | 12511 | 12544 | 16,200 | +14.20(+0.11%) |
Mar 14, 2007 | 12694 | 12694 | 12504 | 12530 | 19,200 | -453.40(-3.49%) |
Mar 13, 2007 | 12924 | 13027 | 12818 | 12983 | 15,000 | +80.40(+0.62%) |
Mar 12, 2007 | 12917 | 13057 | 12845 | 12903 | 17,200 | +17.60(+0.14%) |
Mar 10, 2007 | 13107 | 13146 | 12788 | 12885 | 25,200 | -164.30(-1.26%) |
Mar 09, 2007 | 12650 | 13100 | 12597 | 13049 | 20,800 | +469.50(+3.73%) |
Mar 08, 2007 | 12793 | 12902 | 12390 | 12580 | 19,800 | -117.30(-0.92%) |
Mar 07, 2007 | 12573 | 12760 | 12427 | 12697 | 21,600 | +282.10(+2.27%) |
Mar 06, 2007 | 12717 | 12717 | 12344 | 12415 | 27,600 | +0.00(+0.00%) |
Mar 05, 2007 | 12717 | 12717 | 12344 | 12415 | 0 | -471.10(-3.66%) |
Mar 03, 2007 | 13139 | 13254 | 12837 | 12886 | 19,600 | -273.40(-2.08%) |
Mar 02, 2007 | 13014 | 13193 | 12861 | 13160 | 24,200 | +221.40(+1.71%) |