Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15359 | 15569 | 15225 | 15551 | 18,200 | +290.10(+1.90%) |
Jul 30, 2007 | 15278 | 15452 | 15135 | 15261 | 20,400 | +26.30(+0.17%) |
Jul 27, 2007 | 15488 | 15496 | 15160 | 15235 | 30,200 | -541.70(-3.43%) |
Jul 26, 2007 | 15768 | 15812 | 15654 | 15776 | 17,000 | +77.00(+0.49%) |
Jul 25, 2007 | 15712 | 15771 | 15573 | 15699 | 25,200 | -95.60(-0.61%) |
Jul 24, 2007 | 15802 | 15869 | 15742 | 15795 | 22,200 | +62.70(+0.40%) |
Jul 23, 2007 | 15561 | 15773 | 15478 | 15732 | 13,400 | +166.70(+1.07%) |
Jul 20, 2007 | 15626 | 15683 | 15525 | 15566 | 18,000 | +15.40(+0.10%) |
Jul 19, 2007 | 15357 | 15593 | 15357 | 15550 | 18,600 | +248.90(+1.63%) |
Jul 18, 2007 | 15296 | 15326 | 15160 | 15301 | 13,000 | +11.40(+0.07%) |
Jul 17, 2007 | 15358 | 15440 | 15272 | 15290 | 15,800 | -21.40(-0.14%) |
Jul 16, 2007 | 15295 | 15341 | 15239 | 15311 | 20,000 | +38.50(+0.25%) |
Jul 13, 2007 | 15217 | 15331 | 15217 | 15273 | 24,000 | +180.70(+1.20%) |
Jul 12, 2007 | 14964 | 15112 | 14964 | 15092 | 19,800 | +181.40(+1.22%) |
Jul 11, 2007 | 14948 | 15015 | 14830 | 14911 | 14,600 | -99.30(-0.66%) |
Jul 10, 2007 | 15100 | 15115 | 14966 | 15010 | 12,600 | -35.80(-0.24%) |
Jul 09, 2007 | 15019 | 15085 | 15006 | 15046 | 14,200 | +81.60(+0.55%) |
Jul 06, 2007 | 14843 | 15007 | 14827 | 14964 | 20,000 | +102.20(+0.69%) |
Jul 05, 2007 | 14932 | 14963 | 14731 | 14862 | 18,800 | -18.30(-0.12%) |
Jul 04, 2007 | 14868 | 14907 | 14791 | 14880 | 14,800 | +73.70(+0.50%) |
Jul 03, 2007 | 14720 | 14828 | 14720 | 14806 | 9,200 | +142.20(+0.97%) |
Jul 02, 2007 | 14685 | 14746 | 14639 | 14664 | 9,200 | +13.80(+0.09%) |
Jun 29, 2007 | 14590 | 14663 | 14574 | 14650 | 10,800 | +145.90(+1.01%) |
Jun 28, 2007 | 14498 | 14537 | 14435 | 14505 | 16,000 | +73.50(+0.51%) |
Jun 27, 2007 | 14520 | 14520 | 14407 | 14431 | 10,400 | -70.00(-0.48%) |
Jun 26, 2007 | 14479 | 14560 | 14479 | 14501 | 12,400 | +13.40(+0.09%) |
Jun 25, 2007 | 14469 | 14522 | 14425 | 14488 | 16,200 | +20.30(+0.14%) |
Jun 22, 2007 | 14509 | 14560 | 14442 | 14467 | 18,600 | -31.80(-0.22%) |
Jun 21, 2007 | 14416 | 14526 | 14407 | 14499 | 13,800 | +87.20(+0.61%) |
Jun 20, 2007 | 14360 | 14449 | 14348 | 14412 | 11,200 | +116.50(+0.81%) |
Jun 19, 2007 | 14089 | 14315 | 14059 | 14296 | 9,400 | +215.40(+1.53%) |
Jun 18, 2007 | 14242 | 14284 | 14057 | 14080 | 9,400 | -82.60(-0.58%) |
Jun 15, 2007 | 14278 | 14326 | 14112 | 14163 | 13,000 | -41.00(-0.29%) |
Jun 14, 2007 | 14088 | 14219 | 14088 | 14204 | 11,800 | +200.70(+1.43%) |
Jun 13, 2007 | 14140 | 14153 | 13968 | 14003 | 13,000 | -128.00(-0.91%) |
Jun 12, 2007 | 14122 | 14153 | 13947 | 14131 | 13,600 | +47.60(+0.34%) |
Jun 11, 2007 | 14171 | 14269 | 14058 | 14083 | 12,000 | +19.60(+0.14%) |
Jun 08, 2007 | 14064 | 14229 | 14011 | 14064 | 18,600 | -122.40(-0.86%) |
Jun 07, 2007 | 14196 | 14363 | 14139 | 14186 | 17,000 | -69.70(-0.49%) |
Jun 06, 2007 | 14552 | 14591 | 14234 | 14256 | 22,800 | -279.10(-1.92%) |
Jun 05, 2007 | 14514 | 14571 | 14433 | 14535 | 10,800 | +39.20(+0.27%) |
Jun 04, 2007 | 14619 | 14683 | 14466 | 14496 | 15,200 | -75.00(-0.51%) |
Jun 01, 2007 | 14610 | 14682 | 14540 | 14571 | 13,800 | +26.30(+0.18%) |
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%) |