Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14085 | 14132 | 14057 | 14057 | 265,406,864 | -24.90(-0.18%) |
May 30, 2007 | 13927 | 14096 | 13896 | 14082 | 227,615,472 | +119.00(+0.85%) |
May 29, 2007 | 14073 | 14084 | 13963 | 13963 | 223,904,880 | -61.40(-0.44%) |
May 25, 2007 | 13989 | 14077 | 13946 | 14024 | 193,966,416 | +77.80(+0.56%) |
May 24, 2007 | 14145 | 14182 | 13925 | 13946 | 209,701,024 | -196.20(-1.39%) |
May 23, 2007 | 14174 | 14216 | 14112 | 14142 | 264,423,216 | +30.30(+0.21%) |
May 22, 2007 | 14129 | 14162 | 14099 | 14112 | 210,447,584 | +6.90(+0.05%) |
May 21, 2007 | 14113 | 14112 | 14055 | 14105 | 181,981,520 | +0.00(+0.00%) |
May 18, 2007 | 14113 | 14112 | 14055 | 14105 | 181,981,520 | +4.60(+0.03%) |
May 17, 2007 | 14011 | 14101 | 13946 | 14101 | 211,902,016 | +75.70(+0.54%) |
May 16, 2007 | 13928 | 14027 | 13923 | 14025 | 209,769,920 | +90.40(+0.65%) |
May 15, 2007 | 13914 | 13979 | 13884 | 13935 | 211,509,280 | +31.30(+0.23%) |
May 14, 2007 | 13980 | 14004 | 13894 | 13903 | 168,247,792 | -100.50(-0.72%) |
May 11, 2007 | 13852 | 14009 | 13852 | 14004 | 205,220,112 | +150.70(+1.09%) |
May 10, 2007 | 13875 | 13926 | 13820 | 13853 | 223,108,096 | -42.10(-0.30%) |
May 09, 2007 | 13891 | 13951 | 13848 | 13895 | 258,611,664 | -20.20(-0.15%) |
May 08, 2007 | 13857 | 13915 | 13793 | 13915 | 240,391,200 | +49.90(+0.36%) |
May 07, 2007 | 13844 | 13897 | 13770 | 13866 | 217,697,760 | +95.60(+0.69%) |
May 04, 2007 | 13730 | 13809 | 13687 | 13770 | 258,206,640 | +82.90(+0.61%) |
May 03, 2007 | 13640 | 13687 | 13579 | 13687 | 262,884,400 | +108.30(+0.80%) |
May 02, 2007 | 13385 | 13598 | 13363 | 13579 | 262,613,248 | +172.40(+1.29%) |
May 01, 2007 | 13430 | 13448 | 13305 | 13406 | 222,947,968 | -10.40(-0.08%) |
Apr 30, 2007 | 13617 | 13632 | 13417 | 13417 | 189,737,984 | -215.30(-1.58%) |
Apr 27, 2007 | 13525 | 13632 | 13507 | 13632 | 204,154,368 | +34.50(+0.25%) |
Apr 26, 2007 | 13629 | 13673 | 13598 | 13598 | 198,615,168 | -75.30(-0.55%) |
Apr 25, 2007 | 13610 | 13675 | 13590 | 13673 | 198,452,144 | +82.50(+0.61%) |
Apr 24, 2007 | 13607 | 13656 | 13572 | 13590 | 198,853,888 | -38.70(-0.28%) |
Apr 23, 2007 | 13639 | 13684 | 13606 | 13629 | 169,162,048 | -35.70(-0.26%) |
Apr 20, 2007 | 13666 | 13674 | 13575 | 13665 | 348,114,848 | +90.00(+0.66%) |
Apr 19, 2007 | 13582 | 13712 | 13539 | 13575 | 185,490,976 | -137.30(-1.00%) |
Apr 18, 2007 | 13613 | 13713 | 13617 | 13712 | 183,662,896 | +54.00(+0.40%) |
Apr 17, 2007 | 13712 | 13712 | 13630 | 13658 | 226,247,168 | -2.00(-0.01%) |
Apr 16, 2007 | 13600 | 13667 | 13579 | 13660 | 205,978,544 | +81.40(+0.60%) |
Apr 13, 2007 | 13510 | 13581 | 13492 | 13579 | 203,283,936 | +78.90(+0.58%) |
Apr 12, 2007 | 13396 | 13502 | 13359 | 13500 | 197,813,344 | +98.70(+0.74%) |
Apr 11, 2007 | 13448 | 13475 | 13398 | 13401 | 241,546,144 | -30.30(-0.23%) |
Apr 10, 2007 | 13518 | 13513 | 13429 | 13431 | 225,567,856 | -51.00(-0.38%) |
Apr 09, 2007 | 13459 | 13519 | 13425 | 13482 | 132,136,864 | +57.30(+0.43%) |
Apr 05, 2007 | 13445 | 13460 | 13425 | 13425 | 165,520,432 | -23.30(-0.17%) |
Apr 04, 2007 | 13368 | 13448 | 13322 | 13448 | 222,440,384 | +87.10(+0.65%) |
Apr 03, 2007 | 13275 | 13384 | 13254 | 13361 | 208,472,672 | +95.40(+0.72%) |
Apr 02, 2007 | 13185 | 13268 | 13166 | 13266 | 145,315,472 | +100.30(+0.76%) |
Mar 30, 2007 | 13229 | 13258 | 13143 | 13166 | 202,292,016 | -92.50(-0.70%) |
Mar 29, 2007 | 13275 | 13300 | 13197 | 13258 | 193,218,352 | +60.80(+0.46%) |
Mar 28, 2007 | 13216 | 13248 | 13182 | 13197 | 225,507,456 | -21.60(-0.16%) |
Mar 27, 2007 | 13254 | 13303 | 13203 | 13219 | 176,646,688 | -84.10(-0.63%) |
Mar 26, 2007 | 13306 | 13308 | 13216 | 13303 | 222,152,464 | +65.20(+0.49%) |
Mar 23, 2007 | 13152 | 13238 | 13140 | 13238 | 189,586,528 | +98.10(+0.75%) |
Mar 22, 2007 | 13190 | 13232 | 13136 | 13140 | 229,223,552 | -15.90(-0.12%) |
Mar 21, 2007 | 12985 | 13156 | 12977 | 13156 | 185,137,488 | +178.10(+1.37%) |
Mar 20, 2007 | 13012 | 13046 | 12975 | 12977 | 153,814,144 | -34.30(-0.26%) |
Mar 19, 2007 | 12895 | 13026 | 12830 | 13012 | 155,104,464 | +182.00(+1.42%) |
Mar 16, 2007 | 12874 | 12933 | 12814 | 12830 | 253,309,216 | -44.60(-0.35%) |
Mar 15, 2007 | 12860 | 12901 | 12809 | 12874 | 168,906,992 | +65.60(+0.51%) |
Mar 14, 2007 | 12776 | 12842 | 12662 | 12809 | 199,023,536 | -0.90(-0.01%) |
Mar 13, 2007 | 13042 | 13096 | 12804 | 12810 | 175,190,672 | -255.60(-1.96%) |
Mar 12, 2007 | 13032 | 13065 | 13004 | 13065 | 151,876,464 | +7.80(+0.06%) |
Mar 09, 2007 | 13051 | 13102 | 13027 | 13057 | 152,614,608 | +6.40(+0.05%) |
Mar 08, 2007 | 13031 | 13102 | 12990 | 13051 | 188,968,448 | +61.40(+0.47%) |
Mar 07, 2007 | 12892 | 13017 | 12868 | 12990 | 186,820,832 | +121.40(+0.94%) |
Mar 06, 2007 | 12832 | 12886 | 12711 | 12868 | 213,557,360 | +157.00(+1.24%) |
Mar 05, 2007 | 12692 | 12863 | 12675 | 12711 | 202,800,592 | -152.10(-1.18%) |
Mar 02, 2007 | 12930 | 13025 | 12857 | 12863 | 232,959,728 | -117.80(-0.91%) |