Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3337 | 3374 | 3333 | 3340 | 0 | +4.35(+0.13%) |
Jul 30, 2007 | 3292 | 3342 | 3292 | 3336 | 0 | +43.79(+1.33%) |
Jul 27, 2007 | 3278 | 3307 | 3272 | 3292 | 0 | +14.47(+0.44%) |
Jul 26, 2007 | 3348 | 3348 | 3261 | 3278 | 0 | -70.26(-2.10%) |
Jul 25, 2007 | 3378 | 3393 | 3339 | 3348 | 0 | -30.21(-0.89%) |
Jul 24, 2007 | 3392 | 3404 | 3369 | 3378 | 0 | -13.73(-0.40%) |
Jul 23, 2007 | 3367 | 3393 | 3367 | 3392 | 0 | +25.63(+0.76%) |
Jul 20, 2007 | 3384 | 3387 | 3349 | 3366 | 0 | -17.16(-0.51%) |
Jul 19, 2007 | 3390 | 3397 | 3381 | 3384 | 0 | -6.07(-0.18%) |
Jul 18, 2007 | 3383 | 3392 | 3381 | 3390 | 0 | +6.74(+0.20%) |
Jul 17, 2007 | 3385 | 3408 | 3382 | 3383 | 0 | -2.21(-0.07%) |
Jul 16, 2007 | 3373 | 3387 | 3370 | 3385 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 3373 | 3387 | 3370 | 3385 | 0 | +12.48(+0.37%) |
Jul 12, 2007 | 3385 | 3405 | 3362 | 3373 | 0 | -11.65(-0.34%) |
Jul 11, 2007 | 3408 | 3416 | 3383 | 3384 | 0 | -24.04(-0.71%) |
Jul 10, 2007 | 3436 | 3437 | 3406 | 3408 | 0 | -27.77(-0.81%) |
Jul 09, 2007 | 3424 | 3444 | 3418 | 3436 | 0 | +10.79(+0.32%) |
Jul 06, 2007 | 3456 | 3462 | 3424 | 3425 | 0 | -30.10(-0.87%) |
Jul 05, 2007 | 3492 | 3492 | 3439 | 3455 | 0 | -36.08(-1.03%) |
Jul 04, 2007 | 3500 | 3500 | 3461 | 3491 | 0 | -8.04(-0.23%) |
Jul 03, 2007 | 3471 | 3506 | 3471 | 3500 | 0 | +29.32(+0.84%) |
Jul 02, 2007 | 3445 | 3473 | 3443 | 3470 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 3445 | 3473 | 3443 | 3470 | 0 | +30.69(+0.89%) |
Jun 28, 2007 | 3427 | 3450 | 3423 | 3439 | 0 | +12.40(+0.36%) |
Jun 27, 2007 | 3419 | 3429 | 3400 | 3427 | 0 | +8.84(+0.26%) |
Jun 26, 2007 | 3446 | 3453 | 3410 | 3418 | 0 | -27.19(-0.79%) |
Jun 25, 2007 | 3448 | 3465 | 3443 | 3445 | 0 | -2.01(-0.06%) |
Jun 22, 2007 | 3432 | 3451 | 3405 | 3447 | 0 | +15.98(+0.47%) |
Jun 21, 2007 | 3390 | 3435 | 3378 | 3431 | 0 | +41.28(+1.22%) |
Jun 20, 2007 | 3409 | 3448 | 3390 | 3390 | 0 | -19.26(-0.56%) |
Jun 19, 2007 | 3363 | 3409 | 3361 | 3409 | 0 | +46.91(+1.40%) |
Jun 18, 2007 | 3380 | 3381 | 3359 | 3363 | 0 | -17.59(-0.52%) |
Jun 15, 2007 | 3372 | 3408 | 3372 | 3380 | 0 | +8.32(+0.25%) |
Jun 14, 2007 | 3335 | 3387 | 3335 | 3372 | 0 | +37.04(+1.11%) |
Jun 13, 2007 | 3309 | 3337 | 3309 | 3335 | 0 | +26.00(+0.79%) |
Jun 12, 2007 | 3316 | 3332 | 3284 | 3309 | 0 | -6.38(-0.19%) |
Jun 11, 2007 | 3289 | 3317 | 3285 | 3315 | 0 | +26.63(+0.81%) |
Jun 08, 2007 | 3228 | 3291 | 3226 | 3289 | 0 | +60.75(+1.88%) |
Jun 07, 2007 | 3295 | 3303 | 3225 | 3228 | 0 | -63.01(-1.91%) |
Jun 06, 2007 | 3320 | 3320 | 3281 | 3291 | 0 | -29.06(-0.88%) |
Jun 05, 2007 | 3320 | 3333 | 3301 | 3320 | 0 | +0.43(+0.01%) |
Jun 04, 2007 | 3308 | 3322 | 3301 | 3319 | 0 | +14.84(+0.45%) |
Jun 01, 2007 | 3280 | 3307 | 3280 | 3305 | 0 | +25.04(+0.76%) |
May 31, 2007 | 3261 | 3289 | 3261 | 3280 | 0 | +18.66(+0.57%) |
May 30, 2007 | 3243 | 3264 | 3200 | 3261 | 0 | +16.19(+0.50%) |
May 29, 2007 | 3242 | 3262 | 3230 | 3245 | 0 | +3.45(+0.11%) |
May 28, 2007 | 3211 | 3249 | 3205 | 3241 | 0 | +30.92(+0.96%) |
May 25, 2007 | 3155 | 3214 | 3155 | 3210 | 0 | +56.37(+1.79%) |
May 24, 2007 | 3163 | 3205 | 3152 | 3154 | 0 | -8.87(-0.28%) |
May 23, 2007 | 3119 | 3187 | 3099 | 3163 | 0 | +47.41(+1.52%) |
May 22, 2007 | 3257 | 3257 | 3114 | 3115 | 0 | -141.83(-4.35%) |
May 21, 2007 | 3239 | 3263 | 3229 | 3257 | 0 | +0.00(+0.00%) |
May 18, 2007 | 3239 | 3263 | 3229 | 3257 | 0 | +41.04(+1.28%) |
May 17, 2007 | 3213 | 3225 | 3198 | 3216 | 0 | +27.55(+0.86%) |
May 16, 2007 | 3179 | 3201 | 3155 | 3189 | 0 | +13.55(+0.43%) |
May 15, 2007 | 3220 | 3220 | 3175 | 3175 | 0 | -44.63(-1.39%) |
May 14, 2007 | 3253 | 3260 | 3219 | 3220 | 0 | -27.55(-0.85%) |
May 11, 2007 | 3235 | 3249 | 3235 | 3247 | 0 | +14.63(+0.45%) |
May 10, 2007 | 3254 | 3258 | 3232 | 3233 | 0 | -20.54(-0.63%) |
May 09, 2007 | 3213 | 3255 | 3213 | 3253 | 0 | +40.29(+1.25%) |
May 08, 2007 | 3255 | 3255 | 3199 | 3213 | 0 | -42.18(-1.30%) |
May 07, 2007 | 3225 | 3256 | 3225 | 3255 | 0 | +40.89(+1.27%) |
May 04, 2007 | 3202 | 3216 | 3202 | 3214 | 0 | +19.83(+0.62%) |
May 03, 2007 | 3168 | 3196 | 3168 | 3194 | 0 | +26.49(+0.84%) |
May 02, 2007 | 3163 | 3176 | 3158 | 3168 | 0 | +6.64(+0.21%) |