Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21997 | 22045 | 21769 | 21773 | 1,621,418,880 | -165.50(-0.75%) |
Jun 28, 2007 | 21913 | 22035 | 21886 | 21938 | 2,522,366,976 | +232.60(+1.07%) |
Jun 27, 2007 | 21775 | 21800 | 21562 | 21706 | 2,007,429,632 | -98.00(-0.45%) |
Jun 26, 2007 | 21801 | 21950 | 21755 | 21804 | 1,552,691,712 | -18.70(-0.09%) |
Jun 25, 2007 | 21884 | 22086 | 21814 | 21822 | 1,598,811,264 | -177.60(-0.81%) |
Jun 22, 2007 | 21880 | 22053 | 21788 | 22000 | 2,095,707,648 | +45.20(+0.21%) |
Jun 21, 2007 | 21784 | 21969 | 21715 | 21955 | 2,357,828,096 | +270.00(+1.25%) |
Jun 20, 2007 | 21645 | 21898 | 21644 | 21685 | 3,363,787,264 | +101.80(+0.47%) |
Jun 19, 2007 | 21583 | 21583 | 21583 | 21583 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 21256 | 21585 | 21256 | 21583 | 3,890,427,904 | +565.80(+2.69%) |
Jun 15, 2007 | 21024 | 21053 | 20918 | 21017 | 2,893,956,864 | +149.80(+0.72%) |
Jun 14, 2007 | 20715 | 20925 | 20715 | 20867 | 2,314,377,216 | +288.50(+1.40%) |
Jun 13, 2007 | 20527 | 20628 | 20521 | 20579 | 1,040,542,720 | -57.60(-0.28%) |
Jun 12, 2007 | 20654 | 20665 | 20511 | 20636 | 989,052,480 | +20.90(+0.10%) |
Jun 11, 2007 | 20649 | 20674 | 20591 | 20616 | 1,034,142,720 | +106.30(+0.52%) |
Jun 08, 2007 | 20532 | 20536 | 20434 | 20509 | 1,947,561,216 | -291.00(-1.40%) |
Jun 07, 2007 | 20638 | 20838 | 20600 | 20800 | 1,456,509,312 | -18.40(-0.09%) |
Jun 06, 2007 | 20850 | 20944 | 20803 | 20819 | 1,225,409,664 | -23.60(-0.11%) |
Jun 05, 2007 | 20820 | 20878 | 20616 | 20842 | 1,628,208,768 | +112.60(+0.54%) |
Jun 04, 2007 | 20699 | 20822 | 20639 | 20730 | 1,385,369,088 | +126.70(+0.61%) |
Jun 01, 2007 | 20717 | 20793 | 20599 | 20603 | 1,668,128,512 | -31.60(-0.15%) |
May 31, 2007 | 20406 | 20673 | 20355 | 20634 | 1,885,288,960 | +340.70(+1.68%) |
May 30, 2007 | 20343 | 20403 | 20184 | 20294 | 1,831,418,752 | -175.80(-0.86%) |
May 29, 2007 | 20518 | 20565 | 20395 | 20470 | 0 | -60.20(-0.29%) |
May 28, 2007 | 20594 | 20619 | 20504 | 20530 | 998,483,008 | +9.10(+0.04%) |
May 25, 2007 | 20554 | 20566 | 20474 | 20521 | 1,601,243,648 | -278.30(-1.34%) |
May 24, 2007 | 20799 | 20799 | 20799 | 20799 | 0 | +0.00(+0.00%) |
May 23, 2007 | 20838 | 20888 | 20768 | 20799 | 920,817,088 | -44.90(-0.22%) |
May 22, 2007 | 20997 | 21020 | 20782 | 20844 | 1,351,403,264 | -83.90(-0.40%) |
May 21, 2007 | 20964 | 21055 | 20922 | 20928 | 1,483,071,744 | +23.00(+0.11%) |
May 18, 2007 | 20883 | 20905 | 20769 | 20905 | 1,294,134,656 | -89.80(-0.43%) |
May 17, 2007 | 21043 | 21084 | 20944 | 20995 | 1,084,692,608 | +57.30(+0.27%) |
May 16, 2007 | 20854 | 20953 | 20784 | 20937 | 1,082,990,976 | +69.10(+0.33%) |
May 15, 2007 | 20986 | 21089 | 20827 | 20868 | 1,830,068,736 | -111.00(-0.53%) |
May 14, 2007 | 21037 | 21066 | 20870 | 20979 | 2,746,175,232 | +511.00(+2.50%) |
May 11, 2007 | 20470 | 20553 | 20420 | 20468 | 1,440,580,096 | -278.10(-1.34%) |
May 10, 2007 | 20730 | 20822 | 20683 | 20746 | 1,187,355,008 | -98.50(-0.47%) |
May 09, 2007 | 20704 | 20845 | 20678 | 20845 | 912,644,672 | +138.50(+0.67%) |
May 08, 2007 | 20850 | 20881 | 20663 | 20706 | 1,137,024,640 | -190.30(-0.91%) |
May 07, 2007 | 20934 | 21070 | 20891 | 20897 | 1,355,037,952 | +55.50(+0.27%) |
May 04, 2007 | 20865 | 20883 | 20715 | 20841 | 1,261,918,976 | +159.50(+0.77%) |
May 03, 2007 | 20582 | 20739 | 20556 | 20682 | 1,119,150,592 | +293.10(+1.44%) |
May 02, 2007 | 20384 | 20483 | 20351 | 20388 | 1,118,175,232 | +69.50(+0.34%) |
May 01, 2007 | 20319 | 20319 | 20319 | 20319 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 20526 | 20526 | 20130 | 20319 | 1,232,504,064 | -207.50(-1.01%) |
Apr 27, 2007 | 20557 | 20619 | 20426 | 20526 | 1,115,647,744 | -140.80(-0.68%) |
Apr 26, 2007 | 20672 | 20778 | 20651 | 20667 | 1,327,995,264 | +130.50(+0.64%) |
Apr 25, 2007 | 20484 | 20622 | 20418 | 20537 | 1,111,525,760 | -36.00(-0.17%) |
Apr 24, 2007 | 20455 | 20618 | 20396 | 20573 | 1,220,512,640 | +16.20(+0.08%) |
Apr 23, 2007 | 20710 | 20757 | 20529 | 20557 | 1,269,192,064 | -10.00(-0.05%) |
Apr 20, 2007 | 20496 | 20567 | 20474 | 20567 | 1,825,297,664 | +266.90(+1.31%) |
Apr 19, 2007 | 20615 | 20635 | 20233 | 20300 | 2,153,180,416 | -477.40(-2.30%) |
Apr 18, 2007 | 20868 | 20868 | 20719 | 20777 | 1,990,598,784 | -11.50(-0.06%) |
Apr 17, 2007 | 20805 | 20816 | 20636 | 20789 | 1,813,650,816 | +31.10(+0.15%) |
Apr 16, 2007 | 20493 | 20765 | 20490 | 20758 | 1,761,272,832 | +416.50(+2.05%) |
Apr 13, 2007 | 20414 | 20432 | 20265 | 20341 | 1,643,673,600 | -39.20(-0.19%) |
Apr 12, 2007 | 20360 | 20429 | 20293 | 20380 | 1,723,266,432 | -69.20(-0.34%) |
Apr 11, 2007 | 20428 | 20502 | 20279 | 20449 | 1,485,648,256 | +101.50(+0.50%) |
Apr 10, 2007 | 20416 | 20416 | 20248 | 20348 | 1,327,698,560 | +138.20(+0.68%) |
Apr 09, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 05, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 04, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +207.00(+1.03%) |
Apr 03, 2007 | 19904 | 20021 | 19904 | 20003 | 837,020,224 | +193.00(+0.97%) |