Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23023 | 23200 | 22882 | 23185 | 1,757,683,584 | +445.00(+1.96%) |
Jul 30, 2007 | 22479 | 22760 | 22474 | 22740 | 1,662,311,936 | +169.50(+0.75%) |
Jul 27, 2007 | 22647 | 22854 | 22443 | 22570 | 2,901,376,000 | -641.30(-2.76%) |
Jul 26, 2007 | 23494 | 23558 | 23128 | 23212 | 1,718,400,768 | -150.50(-0.64%) |
Jul 25, 2007 | 23229 | 23440 | 23229 | 23362 | 1,877,575,808 | -110.70(-0.47%) |
Jul 24, 2007 | 23460 | 23534 | 23410 | 23473 | 1,757,468,800 | +107.30(+0.46%) |
Jul 23, 2007 | 23170 | 23390 | 23152 | 23366 | 1,564,566,144 | +73.70(+0.32%) |
Jul 20, 2007 | 23195 | 23302 | 23119 | 23292 | 1,810,894,592 | +275.70(+1.20%) |
Jul 19, 2007 | 22865 | 23024 | 22818 | 23016 | 1,915,786,752 | +174.30(+0.76%) |
Jul 18, 2007 | 22957 | 23036 | 22783 | 22842 | 2,212,037,888 | -215.40(-0.93%) |
Jul 17, 2007 | 22916 | 23148 | 22916 | 23057 | 1,557,914,240 | +103.40(+0.45%) |
Jul 16, 2007 | 23099 | 23129 | 22932 | 22954 | 1,338,833,664 | -145.40(-0.63%) |
Jul 13, 2007 | 23199 | 23240 | 23049 | 23099 | 1,952,540,416 | +290.30(+1.27%) |
Jul 12, 2007 | 22798 | 22976 | 22774 | 22809 | 2,265,775,616 | +202.00(+0.89%) |
Jul 11, 2007 | 22655 | 22850 | 22540 | 22607 | 3,298,317,312 | -278.80(-1.22%) |
Jul 10, 2007 | 22834 | 22890 | 22718 | 22886 | 3,951,114,496 | +68.40(+0.30%) |
Jul 09, 2007 | 22720 | 22818 | 22602 | 22817 | 2,780,794,880 | +285.70(+1.27%) |
Jul 06, 2007 | 22218 | 22565 | 22081 | 22532 | 2,258,576,896 | +278.70(+1.25%) |
Jul 05, 2007 | 22273 | 22329 | 22127 | 22253 | 2,014,864,640 | +34.40(+0.15%) |
Jul 04, 2007 | 22280 | 22308 | 22131 | 22219 | 1,890,965,248 | +67.50(+0.30%) |
Jul 03, 2007 | 22004 | 22160 | 21961 | 22151 | 1,882,466,560 | +378.40(+1.74%) |
Jul 02, 2007 | 21997 | 22045 | 21769 | 21773 | 1,621,418,880 | +0.00(+0.00%) |
Jun 29, 2007 | 21997 | 22045 | 21769 | 21773 | 1,621,418,880 | -165.50(-0.75%) |
Jun 28, 2007 | 21913 | 22035 | 21886 | 21938 | 2,522,366,976 | +232.60(+1.07%) |
Jun 27, 2007 | 21775 | 21800 | 21562 | 21706 | 2,007,429,632 | -98.00(-0.45%) |
Jun 26, 2007 | 21801 | 21950 | 21755 | 21804 | 1,552,691,712 | -18.70(-0.09%) |
Jun 25, 2007 | 21884 | 22086 | 21814 | 21822 | 1,598,811,264 | -177.60(-0.81%) |
Jun 22, 2007 | 21880 | 22053 | 21788 | 22000 | 2,095,707,648 | +45.20(+0.21%) |
Jun 21, 2007 | 21784 | 21969 | 21715 | 21955 | 2,357,828,096 | +270.00(+1.25%) |
Jun 20, 2007 | 21645 | 21898 | 21644 | 21685 | 3,363,787,264 | +101.80(+0.47%) |
Jun 19, 2007 | 21583 | 21583 | 21583 | 21583 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 21256 | 21585 | 21256 | 21583 | 3,890,427,904 | +565.80(+2.69%) |
Jun 15, 2007 | 21024 | 21053 | 20918 | 21017 | 2,893,956,864 | +149.80(+0.72%) |
Jun 14, 2007 | 20715 | 20925 | 20715 | 20867 | 2,314,377,216 | +288.50(+1.40%) |
Jun 13, 2007 | 20527 | 20628 | 20521 | 20579 | 1,040,542,720 | -57.60(-0.28%) |
Jun 12, 2007 | 20654 | 20665 | 20511 | 20636 | 989,052,480 | +20.90(+0.10%) |
Jun 11, 2007 | 20649 | 20674 | 20591 | 20616 | 1,034,142,720 | +106.30(+0.52%) |
Jun 08, 2007 | 20532 | 20536 | 20434 | 20509 | 1,947,561,216 | -291.00(-1.40%) |
Jun 07, 2007 | 20638 | 20838 | 20600 | 20800 | 1,456,509,312 | -18.40(-0.09%) |
Jun 06, 2007 | 20850 | 20944 | 20803 | 20819 | 1,225,409,664 | -23.60(-0.11%) |
Jun 05, 2007 | 20820 | 20878 | 20616 | 20842 | 1,628,208,768 | +112.60(+0.54%) |
Jun 04, 2007 | 20699 | 20822 | 20639 | 20730 | 1,385,369,088 | +126.70(+0.61%) |
Jun 01, 2007 | 20717 | 20793 | 20599 | 20603 | 1,668,128,512 | -31.60(-0.15%) |
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%) |