Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54602 | 55662 | 54169 | 54183 | 60,286,200 | -390.00(-0.71%) |
Jul 30, 2007 | 52925 | 54790 | 52925 | 54573 | 46,189,400 | +1651.00(+3.12%) |
Jul 27, 2007 | 53893 | 54407 | 52922 | 52922 | 64,166,800 | -971.00(-1.80%) |
Jul 26, 2007 | 55998 | 55998 | 52627 | 53893 | 80,241,800 | -2108.00(-3.76%) |
Jul 25, 2007 | 55797 | 56409 | 54520 | 56001 | 79,978,200 | +206.00(+0.37%) |
Jul 24, 2007 | 58036 | 58057 | 55165 | 55795 | 61,823,000 | -2242.00(-3.86%) |
Jul 23, 2007 | 57443 | 58070 | 57443 | 58037 | 40,731,200 | +594.00(+1.03%) |
Jul 20, 2007 | 58125 | 58125 | 57103 | 57443 | 36,497,000 | -682.00(-1.17%) |
Jul 19, 2007 | 57556 | 58293 | 57556 | 58125 | 0 | +569.00(+0.99%) |
Jul 18, 2007 | 57660 | 57660 | 56903 | 57556 | 0 | -104.00(-0.18%) |
Jul 17, 2007 | 57376 | 57799 | 57307 | 57660 | 0 | +286.00(+0.50%) |
Jul 16, 2007 | 57644 | 57666 | 57035 | 57374 | 51,594,200 | -270.00(-0.47%) |
Jul 13, 2007 | 57613 | 57983 | 57327 | 57644 | 49,967,000 | +31.00(+0.05%) |
Jul 12, 2007 | 56380 | 57676 | 56378 | 57613 | 43,539,800 | +1257.00(+2.23%) |
Jul 11, 2007 | 55882 | 56495 | 55628 | 56356 | 42,577,400 | +473.00(+0.85%) |
Jul 10, 2007 | 56444 | 56544 | 55678 | 55883 | 50,772,400 | -561.00(-0.99%) |
Jul 09, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +0.00(+0.00%) |
Jul 06, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +512.00(+0.92%) |
Jul 05, 2007 | 55696 | 55932 | 55345 | 55932 | 54,025,000 | +236.00(+0.42%) |
Jul 04, 2007 | 55698 | 56000 | 55598 | 55696 | 23,831,400 | -4.00(-0.01%) |
Jul 03, 2007 | 55371 | 55783 | 55259 | 55700 | 33,761,000 | +329.00(+0.59%) |
Jul 02, 2007 | 54396 | 55386 | 54396 | 55371 | 67,223,800 | +979.00(+1.80%) |
Jun 29, 2007 | 54150 | 54783 | 53958 | 54392 | 85,396,000 | +245.00(+0.45%) |
Jun 28, 2007 | 54154 | 54648 | 54147 | 54147 | 89,190,200 | +4.00(+0.01%) |
Jun 27, 2007 | 53852 | 54164 | 53202 | 54143 | 86,424,600 | +291.00(+0.54%) |
Jun 26, 2007 | 54045 | 54413 | 53842 | 53852 | 68,430,600 | -190.00(-0.35%) |
Jun 25, 2007 | 54270 | 54605 | 53605 | 54042 | 84,710,200 | -225.00(-0.41%) |
Jun 22, 2007 | 54644 | 54644 | 53952 | 54267 | 94,636,800 | -390.00(-0.71%) |
Jun 21, 2007 | 54030 | 54844 | 53911 | 54657 | 103,576,000 | +628.00(+1.16%) |
Jun 20, 2007 | 54644 | 55003 | 54029 | 54029 | 120,526,304 | -615.00(-1.13%) |
Jun 19, 2007 | 54730 | 54797 | 54450 | 54644 | 99,302,200 | -86.00(-0.16%) |
Jun 18, 2007 | 54519 | 55000 | 54355 | 54730 | 115,684,800 | +211.00(+0.39%) |
Jun 15, 2007 | 53723 | 54726 | 53723 | 54519 | 123,495,800 | +806.00(+1.50%) |
Jun 14, 2007 | 53011 | 53798 | 53009 | 53713 | 97,862,600 | +719.00(+1.36%) |
Jun 13, 2007 | 51799 | 53226 | 51799 | 52994 | 175,650,400 | +1197.00(+2.31%) |
Jun 12, 2007 | 52776 | 52776 | 51643 | 51797 | 75,774,200 | -980.00(-1.86%) |
Jun 11, 2007 | 52324 | 52952 | 52184 | 52777 | 81,569,800 | +447.00(+0.85%) |
Jun 08, 2007 | 52045 | 52500 | 50885 | 52330 | 84,325,800 | +281.00(+0.54%) |
Jun 07, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | +0.00(+0.00%) |
Jun 06, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | -1113.00(-2.09%) |
Jun 05, 2007 | 53245 | 53271 | 52673 | 53162 | 89,869,200 | -81.00(-0.15%) |
Jun 04, 2007 | 53423 | 53423 | 52651 | 53243 | 90,055,800 | -180.00(-0.34%) |
Jun 01, 2007 | 52271 | 53423 | 52271 | 53423 | 148,685,200 | +1155.00(+2.21%) |
May 31, 2007 | 52536 | 52877 | 52098 | 52268 | 125,166,600 | -260.00(-0.49%) |
May 30, 2007 | 51706 | 52595 | 50607 | 52528 | 140,483,008 | +815.00(+1.58%) |
May 29, 2007 | 52121 | 52545 | 51271 | 51713 | 158,100,704 | -407.00(-0.78%) |
May 28, 2007 | 51616 | 52209 | 51616 | 52120 | 58,686,200 | +502.00(+0.97%) |
May 25, 2007 | 50541 | 51633 | 50541 | 51618 | 93,920,400 | +1087.00(+2.15%) |
May 24, 2007 | 51813 | 51891 | 50214 | 50531 | 104,114,896 | -1282.00(-2.47%) |
May 23, 2007 | 52210 | 52505 | 51670 | 51813 | 177,385,296 | -395.00(-0.76%) |
May 22, 2007 | 52424 | 52561 | 52039 | 52208 | 54,601,200 | -215.00(-0.41%) |
May 21, 2007 | 52078 | 52691 | 52078 | 52423 | 128,956,496 | +345.00(+0.66%) |
May 18, 2007 | 51633 | 52088 | 51499 | 52078 | 103,165,200 | +447.00(+0.87%) |
May 17, 2007 | 51741 | 51959 | 51374 | 51631 | 100,343,904 | -107.00(-0.21%) |
May 16, 2007 | 50518 | 51738 | 50518 | 51738 | 154,949,104 | +1220.00(+2.41%) |
May 15, 2007 | 50511 | 51042 | 50370 | 50518 | 88,112,800 | +7.00(+0.01%) |
May 14, 2007 | 50910 | 51066 | 50298 | 50511 | 82,391,800 | -391.00(-0.77%) |
May 11, 2007 | 50235 | 51083 | 50235 | 50902 | 146,071,504 | +667.00(+1.33%) |
May 10, 2007 | 51298 | 51298 | 50205 | 50235 | 183,381,296 | -1065.00(-2.08%) |
May 09, 2007 | 50277 | 51369 | 50149 | 51300 | 129,546,400 | +1022.00(+2.03%) |
May 08, 2007 | 50276 | 50369 | 49526 | 50278 | 58,598,200 | -4.00(-0.01%) |
May 07, 2007 | 50591 | 50618 | 50154 | 50282 | 30,581,600 | -316.00(-0.62%) |
May 04, 2007 | 50218 | 50898 | 50218 | 50598 | 48,752,600 | +380.00(+0.76%) |
May 03, 2007 | 49472 | 50318 | 49472 | 50218 | 61,496,600 | +746.00(+1.51%) |
May 02, 2007 | 48955 | 49630 | 48953 | 49472 | 82,439,200 | +516.00(+1.05%) |