Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4432 | 4477 | 4379 | 4471 | 108,600 | +30.26(+0.68%) |
Jul 30, 2007 | 4349 | 4450 | 4346 | 4441 | 112,600 | +95.41(+2.20%) |
Jul 27, 2007 | 4315 | 4357 | 4269 | 4345 | 100,200 | -1.10(-0.03%) |
Jul 26, 2007 | 4348 | 4372 | 4304 | 4346 | 99,200 | +22.49(+0.52%) |
Jul 25, 2007 | 4213 | 4325 | 4212 | 4324 | 94,000 | +113.64(+2.70%) |
Jul 24, 2007 | 4238 | 4285 | 4193 | 4210 | 111,000 | -3.03(-0.07%) |
Jul 23, 2007 | 4091 | 4220 | 4091 | 4213 | 121,600 | +154.51(+3.81%) |
Jul 20, 2007 | 3918 | 4062 | 3918 | 4059 | 83,200 | +145.91(+3.73%) |
Jul 19, 2007 | 3919 | 3947 | 3888 | 3913 | 48,800 | -17.12(-0.44%) |
Jul 18, 2007 | 3881 | 3972 | 3862 | 3930 | 62,800 | +33.87(+0.87%) |
Jul 17, 2007 | 3810 | 3920 | 3767 | 3896 | 48,800 | +74.27(+1.94%) |
Jul 16, 2007 | 3921 | 3932 | 3821 | 3822 | 47,600 | -92.48(-2.36%) |
Jul 13, 2007 | 3921 | 3936 | 3878 | 3914 | 46,000 | -1.59(-0.04%) |
Jul 12, 2007 | 3874 | 3926 | 3861 | 3916 | 55,200 | +50.27(+1.30%) |
Jul 11, 2007 | 3838 | 3879 | 3812 | 3866 | 51,400 | +12.70(+0.33%) |
Jul 10, 2007 | 3896 | 3929 | 3842 | 3853 | 76,600 | -30.20(-0.78%) |
Jul 09, 2007 | 3810 | 3901 | 3783 | 3883 | 83,400 | +101.87(+2.69%) |
Jul 06, 2007 | 3600 | 3785 | 3564 | 3781 | 80,800 | +165.48(+4.58%) |
Jul 05, 2007 | 3770 | 3778 | 3615 | 3616 | 63,400 | -200.30(-5.25%) |
Jul 04, 2007 | 3906 | 3916 | 3800 | 3816 | 56,400 | -83.55(-2.14%) |
Jul 03, 2007 | 3855 | 3907 | 3821 | 3900 | 69,800 | +63.43(+1.65%) |
Jul 02, 2007 | 3800 | 3860 | 3724 | 3836 | 74,200 | +15.59(+0.41%) |
Jun 29, 2007 | 3824 | 3919 | 3780 | 3821 | 86,200 | -93.50(-2.39%) |
Jun 28, 2007 | 4080 | 4113 | 3913 | 3914 | 97,800 | -164.40(-4.03%) |
Jun 27, 2007 | 3986 | 4091 | 3948 | 4079 | 95,200 | +105.23(+2.65%) |
Jun 26, 2007 | 3863 | 3976 | 3819 | 3973 | 93,800 | +32.29(+0.82%) |
Jun 25, 2007 | 4103 | 4131 | 3912 | 3941 | 101,600 | -150.37(-3.68%) |
Jun 22, 2007 | 4231 | 4249 | 4024 | 4091 | 119,600 | -139.37(-3.29%) |
Jun 21, 2007 | 4171 | 4257 | 4147 | 4231 | 113,000 | +49.50(+1.18%) |
Jun 20, 2007 | 4269 | 4312 | 4164 | 4181 | 135,200 | -88.20(-2.07%) |
Jun 19, 2007 | 4248 | 4281 | 4210 | 4270 | 124,600 | +16.17(+0.38%) |
Jun 18, 2007 | 4195 | 4268 | 4193 | 4253 | 129,000 | +120.48(+2.92%) |
Jun 15, 2007 | 4086 | 4153 | 4067 | 4133 | 108,600 | +17.66(+0.43%) |
Jun 14, 2007 | 4162 | 4180 | 4086 | 4115 | 138,400 | -61.27(-1.47%) |
Jun 13, 2007 | 4111 | 4193 | 4102 | 4176 | 167,000 | +104.34(+2.56%) |
Jun 12, 2007 | 4012 | 4073 | 3910 | 4072 | 149,400 | +76.46(+1.91%) |
Jun 11, 2007 | 3942 | 4000 | 3931 | 3996 | 133,800 | +82.54(+2.11%) |
Jun 08, 2007 | 3900 | 3936 | 3852 | 3913 | 135,800 | +22.34(+0.57%) |
Jun 07, 2007 | 3788 | 3891 | 3780 | 3891 | 142,400 | +114.48(+3.03%) |
Jun 06, 2007 | 3781 | 3822 | 3683 | 3776 | 145,800 | +9.22(+0.24%) |
Jun 05, 2007 | 3564 | 3769 | 3404 | 3767 | 157,200 | +96.70(+2.63%) |
Jun 04, 2007 | 3982 | 3987 | 3659 | 3670 | 114,800 | -330.34(-8.26%) |
Jun 01, 2007 | 4121 | 4181 | 3967 | 4001 | 161,000 | -108.91(-2.65%) |
May 31, 2007 | 4006 | 4178 | 3858 | 4110 | 173,200 | +56.56(+1.40%) |
May 30, 2007 | 4087 | 4275 | 4016 | 4053 | 185,600 | -281.83(-6.50%) |
May 29, 2007 | 4289 | 4336 | 4262 | 4335 | 172,000 | +62.81(+1.47%) |
May 28, 2007 | 4222 | 4284 | 4215 | 4272 | 178,600 | +92.33(+2.21%) |
May 25, 2007 | 4133 | 4190 | 4111 | 4180 | 154,200 | +28.65(+0.69%) |
May 24, 2007 | 4189 | 4208 | 4089 | 4151 | 181,000 | -22.58(-0.54%) |
May 23, 2007 | 4125 | 4175 | 4094 | 4174 | 161,400 | +63.33(+1.54%) |
May 22, 2007 | 4091 | 4137 | 4087 | 4110 | 173,600 | +38.15(+0.94%) |
May 21, 2007 | 3902 | 4083 | 3893 | 4072 | 156,200 | +41.97(+1.04%) |
May 18, 2007 | 4041 | 4052 | 3999 | 4030 | 130,800 | -18.03(-0.45%) |
May 17, 2007 | 4002 | 4064 | 3983 | 4048 | 139,200 | +62.25(+1.56%) |
May 16, 2007 | 3891 | 3987 | 3845 | 3986 | 131,800 | +86.86(+2.23%) |
May 15, 2007 | 4056 | 4070 | 3891 | 3899 | 156,600 | -147.21(-3.64%) |
May 14, 2007 | 3971 | 4081 | 3940 | 4046 | 139,400 | +24.71(+0.61%) |
May 11, 2007 | 4024 | 4040 | 3949 | 4022 | 140,600 | -28.02(-0.69%) |
May 10, 2007 | 4021 | 4072 | 3991 | 4050 | 171,200 | +36.62(+0.91%) |
May 09, 2007 | 3961 | 4015 | 3875 | 4013 | 208,400 | +63.07(+1.60%) |
May 08, 2007 | 3938 | 3965 | 3901 | 3950 | 160,600 | +108.74(+2.83%) |
May 07, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 04, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 03, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 02, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |