Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6602 | 6650 | 6602 | 6622 | 2,067,952,768 | +19.40(+0.29%) |
May 30, 2007 | 6606 | 6606 | 6534 | 6602 | 2,048,075,648 | -4.40(-0.07%) |
May 29, 2007 | 6570 | 6613 | 6570 | 6606 | 2,146,616,064 | +35.90(+0.55%) |
May 28, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 27, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6565 | 6575 | 6532 | 6571 | 1,649,747,200 | +5.10(+0.08%) |
May 24, 2007 | 6616 | 6620 | 6560 | 6566 | 2,137,269,632 | -50.90(-0.77%) |
May 23, 2007 | 6607 | 6644 | 6602 | 6616 | 2,142,740,352 | +9.80(+0.15%) |
May 22, 2007 | 6637 | 6642 | 6595 | 6607 | 2,147,420,032 | -30.20(-0.46%) |
May 21, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | +0.00(+0.00%) |
May 20, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | -4.10(-0.06%) |
May 18, 2007 | 6579 | 6656 | 6579 | 6641 | 1,971,217,152 | +61.60(+0.94%) |
May 17, 2007 | 6560 | 6589 | 6554 | 6579 | 1,987,515,648 | +19.80(+0.30%) |
May 16, 2007 | 6569 | 6579 | 6539 | 6560 | 1,834,993,024 | -9.20(-0.14%) |
May 15, 2007 | 6556 | 6579 | 6533 | 6569 | 2,142,701,568 | +13.20(+0.20%) |
May 14, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | +0.00(+0.00%) |
May 13, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | -10.20(-0.16%) |
May 11, 2007 | 6524 | 6577 | 6452 | 6566 | 2,146,800,768 | +41.60(+0.64%) |
May 10, 2007 | 6550 | 6565 | 6515 | 6524 | 1,836,226,432 | -25.50(-0.39%) |
May 09, 2007 | 6550 | 6592 | 6529 | 6550 | 1,948,521,600 | -0.80(-0.01%) |
May 08, 2007 | 6604 | 6604 | 6538 | 6550 | 1,962,124,032 | -53.30(-0.81%) |
May 07, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 06, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6538 | 6615 | 6538 | 6604 | 2,099,882,752 | +65.90(+1.01%) |
May 03, 2007 | 6484 | 6542 | 6484 | 6538 | 1,925,600,384 | +53.30(+0.82%) |
May 02, 2007 | 6422 | 6489 | 6422 | 6484 | 2,017,407,616 | +64.90(+1.01%) |
May 01, 2007 | 6449 | 6449 | 6396 | 6420 | 1,036,351,232 | -29.60(-0.46%) |
Apr 30, 2007 | 6419 | 6475 | 6410 | 6449 | 1,386,355,072 | +0.00(+0.00%) |
Apr 29, 2007 | 6419 | 6475 | 6410 | 6449 | 1,386,355,072 | +30.50(+0.48%) |
Apr 27, 2007 | 6469 | 6469 | 6411 | 6419 | 1,877,731,968 | -50.70(-0.78%) |
Apr 26, 2007 | 6462 | 6511 | 6444 | 6469 | 1,688,937,984 | +7.40(+0.11%) |
Apr 25, 2007 | 6430 | 6479 | 6430 | 6462 | 2,141,341,184 | +32.50(+0.51%) |
Apr 24, 2007 | 6480 | 6493 | 6408 | 6430 | 2,082,848,384 | -50.20(-0.77%) |
Apr 23, 2007 | 6487 | 6504 | 6466 | 6480 | 1,325,336,960 | +0.00(+0.00%) |
Apr 22, 2007 | 6487 | 6504 | 6466 | 6480 | 1,325,336,960 | -7.10(-0.11%) |
Apr 20, 2007 | 6441 | 6509 | 6441 | 6487 | 2,142,959,232 | +46.20(+0.72%) |
Apr 19, 2007 | 6449 | 6452 | 6386 | 6441 | 1,447,222,272 | -8.80(-0.14%) |
Apr 18, 2007 | 6498 | 6498 | 6441 | 6449 | 1,490,398,208 | -48.40(-0.74%) |
Apr 17, 2007 | 6516 | 6516 | 6456 | 6498 | 1,558,112,256 | -18.40(-0.28%) |
Apr 16, 2007 | 6462 | 6516 | 6462 | 6516 | 1,504,428,928 | +0.00(+0.00%) |
Apr 15, 2007 | 6462 | 6516 | 6462 | 6516 | 1,504,428,928 | +53.80(+0.83%) |
Apr 13, 2007 | 6416 | 6462 | 6416 | 6462 | 1,515,814,144 | +46.00(+0.72%) |
Apr 12, 2007 | 6413 | 6420 | 6376 | 6416 | 1,491,396,608 | +3.10(+0.05%) |
Apr 11, 2007 | 6418 | 6446 | 6402 | 6413 | 1,995,616,000 | -4.50(-0.07%) |
Apr 10, 2007 | 6397 | 6432 | 6394 | 6418 | 1,604,097,792 | +20.50(+0.32%) |
Apr 09, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 08, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 06, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6365 | 6399 | 6350 | 6397 | 1,373,407,232 | +32.60(+0.51%) |
Apr 04, 2007 | 6366 | 6380 | 6346 | 6365 | 1,749,293,568 | -1.40(-0.02%) |
Apr 03, 2007 | 6316 | 6366 | 6316 | 6366 | 1,816,499,968 | +50.60(+0.80%) |
Apr 02, 2007 | 6308 | 6342 | 6294 | 6316 | 1,360,638,208 | +0.00(+0.00%) |
Apr 01, 2007 | 6308 | 6342 | 6294 | 6316 | 1,360,638,208 | +7.50(+0.12%) |
Mar 30, 2007 | 6324 | 6330 | 6291 | 6308 | 1,952,043,648 | -16.20(-0.26%) |
Mar 29, 2007 | 6267 | 6335 | 6267 | 6324 | 1,534,047,744 | +57.00(+0.91%) |
Mar 28, 2007 | 6293 | 6305 | 6250 | 6267 | 1,582,559,744 | -25.40(-0.40%) |
Mar 27, 2007 | 6292 | 6338 | 6277 | 6293 | 1,549,551,360 | +0.70(+0.01%) |
Mar 26, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | +0.00(+0.00%) |
Mar 25, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | -47.50(-0.75%) |
Mar 23, 2007 | 6318 | 6350 | 6297 | 6339 | 2,052,956,800 | +21.40(+0.34%) |
Mar 22, 2007 | 6257 | 6342 | 6257 | 6318 | 2,143,517,952 | +61.20(+0.98%) |
Mar 21, 2007 | 6220 | 6288 | 6208 | 6257 | 1,776,058,624 | +36.50(+0.59%) |
Mar 20, 2007 | 6189 | 6220 | 6159 | 6220 | 2,146,044,160 | +30.90(+0.50%) |
Mar 19, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +0.00(+0.00%) |
Mar 18, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +58.80(+0.96%) |
Mar 16, 2007 | 6133 | 6142 | 6095 | 6131 | 2,116,076,032 | -2.60(-0.04%) |
Mar 15, 2007 | 6001 | 6133 | 6001 | 6133 | 2,137,773,184 | +132.50(+2.21%) |
Mar 14, 2007 | 6161 | 6161 | 6001 | 6001 | 2,147,069,952 | -160.50(-2.61%) |
Mar 13, 2007 | 6233 | 6241 | 6161 | 6161 | 1,595,964,416 | -72.10(-1.16%) |
Mar 12, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | +0.00(+0.00%) |
Mar 11, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | -11.90(-0.19%) |
Mar 10, 2007 | 6228 | 6256 | 6190 | 6245 | 1,660,715,136 | +17.50(+0.28%) |
Mar 09, 2007 | 6156 | 6233 | 6156 | 6228 | 1,542,604,032 | +71.20(+1.16%) |
Mar 08, 2007 | 6138 | 6168 | 6106 | 6156 | 1,669,634,432 | +18.00(+0.29%) |
Mar 07, 2007 | 6059 | 6138 | 6059 | 6138 | 2,123,083,008 | +79.80(+1.32%) |
Mar 06, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | +0.00(+0.00%) |
Mar 05, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | -57.50(-0.94%) |
Mar 03, 2007 | 6116 | 6164 | 6086 | 6116 | 1,923,026,816 | +0.20(+0.00%) |
Mar 02, 2007 | 6172 | 6231 | 6039 | 6116 | 2,147,378,176 | -55.50(-0.90%) |