Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +8.40(+0.09%) |
Apr 27, 2007 | 9470 | 9486 | 9398 | 9420 | 73,784,200 | -61.40(-0.65%) |
Apr 26, 2007 | 9498 | 9515 | 9432 | 9481 | 127,788,400 | +52.00(+0.55%) |
Apr 25, 2007 | 9381 | 9429 | 9375 | 9429 | 76,769,800 | +36.90(+0.39%) |
Apr 24, 2007 | 9444 | 9448 | 9344 | 9392 | 80,425,400 | -45.70(-0.48%) |
Apr 23, 2007 | 9441 | 9468 | 9408 | 9438 | 76,121,200 | +38.30(+0.41%) |
Apr 20, 2007 | 9318 | 9417 | 9304 | 9400 | 116,175,696 | +143.00(+1.54%) |
Apr 19, 2007 | 9183 | 9262 | 9158 | 9257 | 81,882,200 | -21.70(-0.23%) |
Apr 18, 2007 | 9234 | 9289 | 9203 | 9278 | 122,686,800 | +50.50(+0.55%) |
Apr 17, 2007 | 9256 | 9260 | 9211 | 9228 | 85,741,000 | -41.90(-0.45%) |
Apr 16, 2007 | 9224 | 9280 | 9217 | 9270 | 77,481,400 | +92.40(+1.01%) |
Apr 13, 2007 | 9126 | 9191 | 9123 | 9178 | 60,349,600 | +67.40(+0.74%) |
Apr 12, 2007 | 9122 | 9139 | 9059 | 9110 | 111,808,000 | -26.00(-0.28%) |
Apr 11, 2007 | 9145 | 9181 | 9115 | 9136 | 85,857,200 | -14.60(-0.16%) |
Apr 10, 2007 | 9103 | 9160 | 9084 | 9151 | 94,010,600 | +51.60(+0.57%) |
Apr 09, 2007 | 9053 | 9101 | 9033 | 9099 | 63,509,000 | +0.00(+0.00%) |
Apr 05, 2007 | 9053 | 9101 | 9033 | 9099 | 68,414,000 | +41.50(+0.46%) |
Apr 04, 2007 | 9079 | 9081 | 9034 | 9058 | 107,111,296 | +3.60(+0.04%) |
Apr 03, 2007 | 9011 | 9078 | 8995 | 9054 | 73,666,000 | +97.70(+1.09%) |
Apr 02, 2007 | 8932 | 8976 | 8887 | 8956 | 71,884,200 | -20.70(-0.23%) |
Mar 30, 2007 | 8987 | 9031 | 8950 | 8977 | 67,828,600 | -0.50(-0.01%) |
Mar 29, 2007 | 8907 | 8979 | 8895 | 8978 | 45,364,600 | +106.90(+1.21%) |
Mar 28, 2007 | 8926 | 8932 | 8836 | 8871 | 57,719,400 | -95.70(-1.07%) |
Mar 27, 2007 | 9053 | 9058 | 8965 | 8966 | 60,405,400 | -39.70(-0.44%) |
Mar 26, 2007 | 9092 | 9092 | 8974 | 9006 | 50,881,600 | -83.80(-0.92%) |
Mar 23, 2007 | 9069 | 9107 | 9038 | 9090 | 49,151,200 | +15.50(+0.17%) |
Mar 22, 2007 | 9054 | 9101 | 9031 | 9074 | 111,317,400 | +132.10(+1.48%) |
Mar 21, 2007 | 8881 | 8961 | 8871 | 8942 | 55,620,400 | +59.80(+0.67%) |
Mar 20, 2007 | 8846 | 8886 | 8788 | 8882 | 62,198,000 | +40.70(+0.46%) |
Mar 19, 2007 | 8803 | 8845 | 8775 | 8842 | 61,836,200 | +124.10(+1.42%) |
Mar 16, 2007 | 8697 | 8761 | 8672 | 8718 | 131,977,400 | +10.80(+0.12%) |
Mar 15, 2007 | 8685 | 8722 | 8646 | 8707 | 93,444,600 | +129.10(+1.51%) |
Mar 14, 2007 | 8649 | 8691 | 8574 | 8578 | 125,766,304 | -251.40(-2.85%) |
Mar 13, 2007 | 8900 | 8906 | 8823 | 8829 | 64,869,800 | -70.30(-0.79%) |
Mar 12, 2007 | 8969 | 9001 | 8875 | 8899 | 59,879,600 | -34.50(-0.39%) |
Mar 10, 2007 | 8938 | 8965 | 8869 | 8934 | 76,883,000 | -21.80(-0.24%) |
Mar 09, 2007 | 8904 | 8966 | 8899 | 8956 | 80,410,600 | +77.30(+0.87%) |
Mar 08, 2007 | 8799 | 8879 | 8771 | 8878 | 95,236,000 | +102.80(+1.17%) |
Mar 07, 2007 | 8781 | 8792 | 8692 | 8776 | 166,839,008 | +98.70(+1.14%) |
Mar 06, 2007 | 8641 | 8708 | 8609 | 8677 | 109,098,704 | +0.00(+0.00%) |
Mar 05, 2007 | 8641 | 8708 | 8609 | 8677 | 0 | -121.80(-1.38%) |
Mar 03, 2007 | 8844 | 8878 | 8738 | 8799 | 117,170,600 | +16.80(+0.19%) |
Mar 02, 2007 | 8785 | 8906 | 8622 | 8782 | 247,398,592 | -7.80(-0.09%) |
Mar 01, 2007 | 8742 | 8863 | 8704 | 8790 | 168,811,904 | -120.10(-1.35%) |
Feb 28, 2007 | 9130 | 9136 | 8892 | 8910 | 155,950,000 | -313.20(-3.40%) |
Feb 27, 2007 | 9243 | 9267 | 9223 | 9223 | 88,625,200 | +0.00(+0.00%) |
Feb 26, 2007 | 9243 | 9267 | 9223 | 9223 | 0 | -35.00(-0.38%) |
Feb 24, 2007 | 9259 | 9272 | 9206 | 9258 | 75,431,000 | +6.20(+0.07%) |
Feb 23, 2007 | 9239 | 9286 | 9233 | 9252 | 86,077,200 | +44.70(+0.49%) |
Feb 22, 2007 | 9334 | 9358 | 9198 | 9207 | 76,673,000 | -108.20(-1.16%) |
Feb 21, 2007 | 9359 | 9359 | 9274 | 9315 | 61,841,800 | -30.30(-0.32%) |
Feb 20, 2007 | 9338 | 9377 | 9336 | 9346 | 46,258,000 | +0.00(+0.00%) |
Feb 19, 2007 | 9338 | 9377 | 9336 | 9346 | 0 | +9.30(+0.10%) |
Feb 17, 2007 | 9280 | 9337 | 9272 | 9336 | 85,844,200 | +30.90(+0.33%) |
Feb 16, 2007 | 9332 | 9336 | 9262 | 9305 | 111,212,304 | +6.20(+0.07%) |
Feb 15, 2007 | 9276 | 9299 | 9232 | 9299 | 75,720,200 | +59.20(+0.64%) |
Feb 14, 2007 | 9274 | 9288 | 9231 | 9240 | 78,439,000 | -21.60(-0.23%) |
Feb 13, 2007 | 9248 | 9273 | 9227 | 9262 | 56,875,800 | +0.00(+0.00%) |
Feb 12, 2007 | 9248 | 9273 | 9227 | 9262 | 0 | -30.50(-0.33%) |
Feb 10, 2007 | 9268 | 9309 | 9260 | 9292 | 55,549,000 | +62.80(+0.68%) |
Feb 09, 2007 | 9292 | 9301 | 9202 | 9229 | 90,126,200 | -58.90(-0.63%) |
Feb 08, 2007 | 9272 | 9288 | 9235 | 9288 | 62,206,800 | +22.00(+0.24%) |
Feb 07, 2007 | 9259 | 9303 | 9259 | 9266 | 51,029,000 | +8.30(+0.09%) |
Feb 06, 2007 | 9250 | 9261 | 9225 | 9258 | 49,954,000 | +0.00(+0.00%) |
Feb 05, 2007 | 9250 | 9261 | 9225 | 9258 | 0 | -2.60(-0.03%) |
Feb 03, 2007 | 9231 | 9264 | 9226 | 9260 | 62,193,400 | +42.60(+0.46%) |
Feb 02, 2007 | 9206 | 9252 | 9201 | 9218 | 74,199,200 | +82.80(+0.91%) |