Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2125 | 2170 | 2006 | 2014 | 5,575 | -118.80(-5.57%) |
Jul 30, 2007 | 2179 | 2179 | 2064 | 2132 | 2,002 | -46.80(-2.15%) |
Jul 27, 2007 | 2140 | 2190 | 2094 | 2179 | 2,694 | +42.00(+1.97%) |
Jul 26, 2007 | 2154 | 2160 | 2082 | 2137 | 2,140 | -36.00(-1.66%) |
Jul 25, 2007 | 2230 | 2232 | 2074 | 2173 | 4,260 | -36.00(-1.63%) |
Jul 24, 2007 | 2285 | 2285 | 2172 | 2209 | 2,144 | -93.60(-4.06%) |
Jul 23, 2007 | 2400 | 2400 | 2286 | 2303 | 1,326 | -99.60(-4.15%) |
Jul 20, 2007 | 2515 | 2518 | 2383 | 2402 | 1,730 | -118.80(-4.71%) |
Jul 19, 2007 | 2494 | 2542 | 2461 | 2521 | 3,103 | +20.40(+0.82%) |
Jul 18, 2007 | 2548 | 2548 | 2452 | 2501 | 2,786 | -56.40(-2.21%) |
Jul 17, 2007 | 2462 | 2569 | 2438 | 2557 | 2,700 | +109.20(+4.46%) |
Jul 16, 2007 | 2470 | 2483 | 2402 | 2448 | 3,354 | -36.00(-1.45%) |
Jul 13, 2007 | 2340 | 2485 | 2340 | 2484 | 3,281 | +128.41(+5.45%) |
Jul 12, 2007 | 2213 | 2364 | 2213 | 2356 | 2,910 | +155.99(+7.09%) |
Jul 11, 2007 | 2249 | 2266 | 2154 | 2200 | 2,287 | -49.20(-2.19%) |
Jul 10, 2007 | 2279 | 2333 | 2242 | 2249 | 1,537 | -49.20(-2.14%) |
Jul 09, 2007 | 2345 | 2362 | 2286 | 2298 | 1,611 | -44.40(-1.90%) |
Jul 06, 2007 | 2309 | 2345 | 2260 | 2342 | 1,610 | +28.80(+1.24%) |
Jul 05, 2007 | 2243 | 2334 | 2243 | 2314 | 3,367 | +70.80(+3.16%) |
Jul 03, 2007 | 2216 | 2254 | 2189 | 2243 | 3,159 | +37.20(+1.69%) |
Jul 02, 2007 | 2059 | 2210 | 2059 | 2206 | 3,715 | +158.40(+7.74%) |
Jun 29, 2007 | 2105 | 2160 | 2044 | 2047 | 1,634 | -45.60(-2.18%) |
Jun 28, 2007 | 2094 | 2155 | 2075 | 2093 | 1,117 | -9.60(-0.46%) |
Jun 27, 2007 | 2011 | 2136 | 2003 | 2102 | 2,953 | +73.20(+3.61%) |
Jun 26, 2007 | 2040 | 2058 | 2006 | 2029 | 2,583 | -8.40(-0.41%) |
Jun 25, 2007 | 2083 | 2148 | 2004 | 2038 | 3,150 | -57.60(-2.75%) |
Jun 22, 2007 | 2119 | 2129 | 2058 | 2095 | 22,922 | -26.40(-1.24%) |
Jun 21, 2007 | 2183 | 2212 | 2122 | 2122 | 2,302 | -74.40(-3.39%) |
Jun 20, 2007 | 2246 | 2267 | 2186 | 2196 | 2,264 | -38.40(-1.72%) |
Jun 19, 2007 | 2309 | 2358 | 2234 | 2234 | 6,009 | +21.60(+0.98%) |
Jun 18, 2007 | 2228 | 2232 | 2176 | 2213 | 1,228 | +2.40(+0.11%) |
Jun 15, 2007 | 2236 | 2237 | 2195 | 2210 | 2,175 | -9.00(-0.41%) |
Jun 14, 2007 | 2182 | 2228 | 2162 | 2219 | 3,135 | +5.40(+0.24%) |
Jun 13, 2007 | 2143 | 2226 | 2113 | 2214 | 3,608 | +98.40(+4.65%) |
Jun 12, 2007 | 2178 | 2186 | 2101 | 2116 | 4,022 | -72.00(-3.29%) |
Jun 11, 2007 | 2215 | 2227 | 2179 | 2188 | 1,740 | -19.20(-0.87%) |
Jun 08, 2007 | 2228 | 2250 | 2200 | 2207 | 11,642 | -67.20(-2.96%) |
Jun 07, 2007 | 2424 | 2424 | 2245 | 2274 | 3,054 | -144.00(-5.96%) |
Jun 06, 2007 | 2353 | 2528 | 2353 | 2418 | 5,588 | +43.20(+1.82%) |
Jun 05, 2007 | 2280 | 2388 | 2280 | 2375 | 3,382 | +78.00(+3.40%) |
Jun 04, 2007 | 2370 | 2370 | 2269 | 2297 | 2,626 | -67.20(-2.84%) |
Jun 01, 2007 | 2428 | 2429 | 2324 | 2364 | 2,219 | -24.00(-1.01%) |
May 31, 2007 | 2438 | 2454 | 2381 | 2388 | 1,580 | -51.00(-2.09%) |
May 30, 2007 | 2472 | 2490 | 2419 | 2439 | 2,210 | -21.00(-0.85%) |
May 29, 2007 | 2510 | 2514 | 2460 | 2460 | 2,508 | -54.00(-2.15%) |
May 25, 2007 | 2604 | 2611 | 2510 | 2514 | 3,715 | -156.00(-5.84%) |
May 24, 2007 | 2832 | 2832 | 2645 | 2670 | 2,472 | -174.00(-6.12%) |
May 23, 2007 | 2914 | 2970 | 2831 | 2844 | 4,775 | -81.60(-2.79%) |
May 22, 2007 | 2880 | 3013 | 2873 | 2926 | 21,945 | +31.20(+1.08%) |
May 21, 2007 | 2668 | 2904 | 2668 | 2894 | 2,833 | +174.00(+6.40%) |
May 18, 2007 | 2666 | 2720 | 2622 | 2720 | 1,654 | +78.00(+2.95%) |
May 17, 2007 | 2710 | 2734 | 2618 | 2642 | 2,570 | -66.00(-2.44%) |
May 16, 2007 | 2664 | 2714 | 2618 | 2708 | 2,683 | +39.60(+1.48%) |
May 15, 2007 | 2744 | 2746 | 2640 | 2669 | 2,956 | -76.80(-2.80%) |
May 14, 2007 | 2884 | 2904 | 2728 | 2746 | 1,970 | -130.20(-4.53%) |
May 11, 2007 | 2953 | 3012 | 2830 | 2876 | 2,165 | +30.60(+1.08%) |
May 10, 2007 | 3024 | 3024 | 2808 | 2845 | 1,877 | -168.00(-5.58%) |
May 09, 2007 | 3036 | 3059 | 2998 | 3013 | 1,748 | -21.60(-0.71%) |
May 08, 2007 | 3049 | 3061 | 3024 | 3035 | 1,849 | -33.60(-1.10%) |
May 07, 2007 | 3034 | 3071 | 3006 | 3068 | 2,377 | +52.80(+1.75%) |
May 04, 2007 | 3079 | 3079 | 2988 | 3016 | 1,812 | -8.40(-0.28%) |
May 03, 2007 | 3012 | 3190 | 2992 | 3024 | 4,665 | +25.20(+0.84%) |
May 02, 2007 | 2993 | 3000 | 2938 | 2999 | 1,103 | +0.00(+0.00%) |