Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2438 | 2454 | 2381 | 2388 | 1,580 | -51.00(-2.09%) |
May 30, 2007 | 2472 | 2490 | 2419 | 2439 | 2,210 | -21.00(-0.85%) |
May 29, 2007 | 2510 | 2514 | 2460 | 2460 | 2,508 | -54.00(-2.15%) |
May 25, 2007 | 2604 | 2611 | 2510 | 2514 | 3,715 | -156.00(-5.84%) |
May 24, 2007 | 2832 | 2832 | 2645 | 2670 | 2,472 | -174.00(-6.12%) |
May 23, 2007 | 2914 | 2970 | 2831 | 2844 | 4,775 | -81.60(-2.79%) |
May 22, 2007 | 2880 | 3013 | 2873 | 2926 | 21,945 | +31.20(+1.08%) |
May 21, 2007 | 2668 | 2904 | 2668 | 2894 | 2,833 | +174.00(+6.40%) |
May 18, 2007 | 2666 | 2720 | 2622 | 2720 | 1,654 | +78.00(+2.95%) |
May 17, 2007 | 2710 | 2734 | 2618 | 2642 | 2,570 | -66.00(-2.44%) |
May 16, 2007 | 2664 | 2714 | 2618 | 2708 | 2,683 | +39.60(+1.48%) |
May 15, 2007 | 2744 | 2746 | 2640 | 2669 | 2,956 | -76.80(-2.80%) |
May 14, 2007 | 2884 | 2904 | 2728 | 2746 | 1,970 | -130.20(-4.53%) |
May 11, 2007 | 2953 | 3012 | 2830 | 2876 | 2,165 | +30.60(+1.08%) |
May 10, 2007 | 3024 | 3024 | 2808 | 2845 | 1,877 | -168.00(-5.58%) |
May 09, 2007 | 3036 | 3059 | 2998 | 3013 | 1,748 | -21.60(-0.71%) |
May 08, 2007 | 3049 | 3061 | 3024 | 3035 | 1,849 | -33.60(-1.10%) |
May 07, 2007 | 3034 | 3071 | 3006 | 3068 | 2,377 | +52.80(+1.75%) |
May 04, 2007 | 3079 | 3079 | 2988 | 3016 | 1,812 | -8.40(-0.28%) |
May 03, 2007 | 3012 | 3190 | 2992 | 3024 | 4,665 | +25.20(+0.84%) |
May 02, 2007 | 2993 | 3000 | 2938 | 2999 | 1,103 | +0.00(+0.00%) |
May 01, 2007 | 2964 | 3007 | 2855 | 2999 | 1,831 | +25.20(+0.85%) |
Apr 30, 2007 | 2948 | 3030 | 2941 | 2974 | 2,912 | +25.20(+0.85%) |
Apr 27, 2007 | 2952 | 2976 | 2836 | 2948 | 4,764 | -31.19(-1.05%) |
Apr 26, 2007 | 2910 | 2983 | 2899 | 2980 | 3,331 | +71.99(+2.48%) |
Apr 25, 2007 | 2884 | 2908 | 2844 | 2908 | 1,320 | +32.40(+1.13%) |
Apr 24, 2007 | 2862 | 2880 | 2719 | 2875 | 1,876 | +4.80(+0.17%) |
Apr 23, 2007 | 2821 | 2963 | 2821 | 2870 | 2,850 | +26.40(+0.93%) |
Apr 20, 2007 | 2832 | 2852 | 2791 | 2844 | 565 | +15.60(+0.55%) |
Apr 19, 2007 | 2808 | 2831 | 2741 | 2828 | 659 | +15.60(+0.55%) |
Apr 18, 2007 | 2836 | 2879 | 2798 | 2813 | 1,914 | -39.60(-1.39%) |
Apr 17, 2007 | 2834 | 2894 | 2832 | 2852 | 1,586 | -6.00(-0.21%) |
Apr 16, 2007 | 2840 | 2891 | 2832 | 2858 | 2,749 | +33.60(+1.19%) |
Apr 13, 2007 | 2839 | 2885 | 2791 | 2825 | 2,171 | -24.00(-0.84%) |
Apr 12, 2007 | 2519 | 2910 | 2514 | 2849 | 8,023 | +306.00(+12.03%) |
Apr 11, 2007 | 2564 | 2598 | 2478 | 2543 | 2,223 | +67.20(+2.71%) |
Apr 10, 2007 | 2712 | 2741 | 2443 | 2476 | 2,439 | -223.20(-8.27%) |
Apr 09, 2007 | 2593 | 2729 | 2593 | 2699 | 2,096 | +126.00(+4.90%) |
Apr 05, 2007 | 2531 | 2604 | 2520 | 2573 | 2,778 | +81.60(+3.28%) |
Apr 04, 2007 | 2401 | 2506 | 2401 | 2491 | 2,583 | +91.20(+3.80%) |
Apr 03, 2007 | 2346 | 2413 | 2335 | 2400 | 2,503 | +88.80(+3.84%) |
Apr 02, 2007 | 2316 | 2366 | 2270 | 2311 | 1,316 | -19.20(-0.82%) |
Mar 30, 2007 | 2328 | 2382 | 2293 | 2330 | 1,487 | +64.80(+2.86%) |
Mar 29, 2007 | 2274 | 2280 | 2231 | 2266 | 1,072 | +22.80(+1.02%) |
Mar 28, 2007 | 2261 | 2293 | 2228 | 2243 | 982 | -39.60(-1.74%) |
Mar 27, 2007 | 2327 | 2328 | 2260 | 2282 | 1,027 | -46.80(-2.01%) |
Mar 26, 2007 | 2357 | 2413 | 2296 | 2329 | 1,304 | -44.40(-1.87%) |
Mar 23, 2007 | 2364 | 2374 | 2340 | 2374 | 1,049 | +9.60(+0.41%) |
Mar 22, 2007 | 2362 | 2400 | 2311 | 2364 | 1,253 | +12.00(+0.51%) |
Mar 21, 2007 | 2285 | 2353 | 2254 | 2352 | 1,433 | +67.20(+2.94%) |
Mar 20, 2007 | 2304 | 2352 | 2239 | 2285 | 1,374 | +14.40(+0.63%) |
Mar 19, 2007 | 2143 | 2304 | 2143 | 2270 | 4,247 | +178.80(+8.55%) |
Mar 16, 2007 | 2100 | 2128 | 2081 | 2092 | 2,738 | -4.80(-0.23%) |
Mar 15, 2007 | 2156 | 2156 | 2083 | 2096 | 1,527 | -32.40(-1.52%) |
Mar 14, 2007 | 2206 | 2206 | 2068 | 2129 | 3,973 | -70.80(-3.22%) |
Mar 13, 2007 | 2332 | 2339 | 2188 | 2200 | 2,909 | -132.00(-5.66%) |
Mar 12, 2007 | 2394 | 2406 | 2327 | 2332 | 1,402 | -40.80(-1.72%) |
Mar 09, 2007 | 2380 | 2395 | 2340 | 2372 | 1,048 | -13.20(-0.55%) |
Mar 08, 2007 | 2411 | 2438 | 2376 | 2386 | 2,453 | +6.00(+0.25%) |
Mar 07, 2007 | 2286 | 2441 | 2280 | 2380 | 4,523 | +76.80(+3.34%) |
Mar 06, 2007 | 2309 | 2368 | 2264 | 2303 | 2,804 | +34.80(+1.53%) |
Mar 05, 2007 | 2299 | 2309 | 2203 | 2268 | 8,621 | -44.40(-1.92%) |
Mar 02, 2007 | 2492 | 2524 | 2308 | 2312 | 5,910 | -181.20(-7.27%) |