Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15131 | 15351 | 15131 | 15319 | 14,400 | +196.90(+1.30%) |
Aug 30, 2007 | 15169 | 15201 | 15054 | 15122 | 18,400 | +128.70(+0.86%) |
Aug 29, 2007 | 14652 | 15030 | 14592 | 14993 | 17,400 | +73.80(+0.49%) |
Aug 28, 2007 | 14842 | 14952 | 14752 | 14919 | 14,200 | +76.80(+0.52%) |
Aug 27, 2007 | 14581 | 14859 | 14581 | 14842 | 11,600 | +417.50(+2.89%) |
Aug 24, 2007 | 14237 | 14456 | 14164 | 14425 | 10,400 | +260.90(+1.84%) |
Aug 23, 2007 | 14458 | 14555 | 14129 | 14164 | 17,800 | -84.70(-0.59%) |
Aug 22, 2007 | 14055 | 14282 | 13871 | 14249 | 19,400 | +259.60(+1.86%) |
Aug 21, 2007 | 14512 | 14534 | 13942 | 13989 | 15,800 | -438.40(-3.04%) |
Aug 20, 2007 | 14512 | 14680 | 14407 | 14428 | 12,400 | +286.00(+2.02%) |
Aug 17, 2007 | 14309 | 14319 | 13780 | 14142 | 32,400 | -216.70(-1.51%) |
Aug 16, 2007 | 14585 | 14585 | 14345 | 14358 | 21,800 | -642.70(-4.28%) |
Aug 15, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | +0.00(+0.00%) |
Aug 14, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | -16.30(-0.11%) |
Aug 13, 2007 | 14966 | 15045 | 14869 | 15017 | 9,400 | +149.00(+1.00%) |
Aug 10, 2007 | 14675 | 14901 | 14571 | 14868 | 16,400 | -232.00(-1.54%) |
Aug 09, 2007 | 15452 | 15542 | 15062 | 15100 | 16,400 | -207.80(-1.36%) |
Aug 08, 2007 | 15088 | 15340 | 15088 | 15308 | 17,200 | +375.20(+2.51%) |
Aug 07, 2007 | 15038 | 15142 | 14902 | 14933 | 14,000 | +29.80(+0.20%) |
Aug 06, 2007 | 14893 | 14929 | 14706 | 14903 | 15,600 | -235.40(-1.55%) |
Aug 03, 2007 | 15061 | 15236 | 15061 | 15138 | 11,400 | +152.70(+1.02%) |
Aug 02, 2007 | 15023 | 15134 | 14896 | 14986 | 14,400 | +49.90(+0.33%) |
Aug 01, 2007 | 15344 | 15344 | 14910 | 14936 | 22,800 | -615.20(-3.96%) |
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%) |