Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 109300 | 109490 | 109060 | 109490 | 340 | +290.00(+0.27%) |
May 30, 2007 | 109200 | 109290 | 109010 | 109200 | 110 | +0.00(+0.00%) |
May 29, 2007 | 109330 | 109475 | 109000 | 109200 | 100 | -120.00(-0.11%) |
May 25, 2007 | 108900 | 109525 | 108900 | 109320 | 310 | +220.00(+0.20%) |
May 24, 2007 | 109400 | 109575 | 109000 | 109100 | 240 | -400.00(-0.37%) |
May 23, 2007 | 109550 | 109550 | 109250 | 109500 | 110 | -80.00(-0.07%) |
May 22, 2007 | 109500 | 109990 | 109200 | 109580 | 390 | +580.00(+0.53%) |
May 21, 2007 | 108300 | 109000 | 108300 | 109000 | 620 | +649.00(+0.60%) |
May 18, 2007 | 108450 | 108500 | 108200 | 108351 | 590 | -249.00(-0.23%) |
May 17, 2007 | 108800 | 109000 | 108600 | 108600 | 380 | -400.00(-0.37%) |
May 16, 2007 | 109260 | 109440 | 109000 | 109000 | 530 | -250.00(-0.23%) |
May 15, 2007 | 109350 | 109550 | 109150 | 109250 | 170 | -100.00(-0.09%) |
May 14, 2007 | 109990 | 109990 | 109250 | 109350 | 410 | -650.00(-0.59%) |
May 11, 2007 | 109010 | 110300 | 109010 | 110000 | 480 | +800.00(+0.73%) |
May 10, 2007 | 109150 | 109400 | 109000 | 109200 | 160 | +25.00(+0.02%) |
May 09, 2007 | 109000 | 109300 | 108875 | 109175 | 480 | +674.00(+0.62%) |
May 08, 2007 | 110200 | 110200 | 108400 | 108501 | 830 | -1989.00(-1.80%) |
May 07, 2007 | 109550 | 110490 | 109500 | 110490 | 980 | +1240.00(+1.14%) |
May 04, 2007 | 108620 | 109500 | 108620 | 109250 | 1,490 | +650.00(+0.60%) |
May 03, 2007 | 108990 | 109000 | 108000 | 108600 | 1,900 | +0.00(+0.00%) |
May 02, 2007 | 108220 | 108700 | 108220 | 108600 | 360 | +299.00(+0.28%) |
May 01, 2007 | 109000 | 109000 | 108000 | 108301 | 390 | -899.00(-0.82%) |
Apr 30, 2007 | 109500 | 109500 | 108800 | 109200 | 350 | +200.00(+0.18%) |
Apr 27, 2007 | 109200 | 109200 | 109000 | 109000 | 90 | -400.00(-0.37%) |
Apr 26, 2007 | 109300 | 109400 | 109000 | 109400 | 140 | +650.00(+0.60%) |
Apr 25, 2007 | 109200 | 109400 | 108750 | 108750 | 350 | -100.00(-0.09%) |
Apr 24, 2007 | 109850 | 109850 | 108850 | 108850 | 330 | -700.00(-0.64%) |
Apr 23, 2007 | 109500 | 109750 | 109300 | 109550 | 410 | +50.00(+0.05%) |
Apr 20, 2007 | 109700 | 109700 | 109300 | 109500 | 250 | +100.00(+0.09%) |
Apr 19, 2007 | 110000 | 110000 | 109000 | 109400 | 220 | -325.00(-0.30%) |
Apr 18, 2007 | 109500 | 110000 | 109500 | 109725 | 750 | -175.00(-0.16%) |
Apr 17, 2007 | 109800 | 109990 | 109700 | 109900 | 180 | -100.00(-0.09%) |
Apr 16, 2007 | 109810 | 110000 | 109600 | 110000 | 290 | +100.00(+0.09%) |
Apr 13, 2007 | 109750 | 109900 | 109750 | 109900 | 70 | +150.00(+0.14%) |
Apr 12, 2007 | 109200 | 109750 | 109200 | 109750 | 150 | +0.00(+0.00%) |
Apr 11, 2007 | 109700 | 109775 | 109450 | 109750 | 220 | -50.00(-0.05%) |
Apr 10, 2007 | 109050 | 110000 | 109000 | 109800 | 590 | +800.00(+0.73%) |
Apr 09, 2007 | 108990 | 109000 | 108700 | 109000 | 270 | +151.00(+0.14%) |
Apr 05, 2007 | 108950 | 109100 | 108575 | 108849 | 190 | +299.00(+0.28%) |
Apr 04, 2007 | 108300 | 108550 | 108295 | 108550 | 160 | +255.00(+0.24%) |
Apr 03, 2007 | 108500 | 109100 | 108295 | 108295 | 160 | +295.00(+0.27%) |
Apr 02, 2007 | 108300 | 108400 | 107600 | 108000 | 440 | -990.00(-0.91%) |
Mar 30, 2007 | 108200 | 108990 | 108200 | 108990 | 250 | +1090.00(+1.01%) |
Mar 29, 2007 | 107975 | 108301 | 107900 | 107900 | 190 | -390.00(-0.36%) |
Mar 28, 2007 | 108000 | 108350 | 107600 | 108290 | 140 | -10.00(-0.01%) |
Mar 27, 2007 | 107800 | 108300 | 107300 | 108300 | 230 | +100.00(+0.09%) |
Mar 26, 2007 | 108150 | 108300 | 107700 | 108200 | 140 | +200.00(+0.19%) |
Mar 23, 2007 | 108650 | 108650 | 108000 | 108000 | 170 | +0.00(+0.00%) |
Mar 22, 2007 | 109200 | 109350 | 108000 | 108000 | 360 | -1005.00(-0.92%) |
Mar 21, 2007 | 107800 | 109300 | 107200 | 109005 | 560 | +1007.00(+0.93%) |
Mar 20, 2007 | 107400 | 108100 | 106800 | 107998 | 360 | +298.00(+0.28%) |
Mar 19, 2007 | 106300 | 108400 | 106190 | 107700 | 500 | +2390.00(+2.27%) |
Mar 16, 2007 | 106600 | 106700 | 105310 | 105310 | 590 | -1290.00(-1.21%) |
Mar 15, 2007 | 107200 | 107200 | 106400 | 106600 | 330 | -200.00(-0.19%) |
Mar 14, 2007 | 107100 | 107100 | 106695 | 106800 | 620 | -1390.00(-1.28%) |
Mar 13, 2007 | 109200 | 109000 | 107900 | 108190 | 180 | -1010.00(-0.92%) |
Mar 12, 2007 | 109050 | 109700 | 109000 | 109200 | 150 | -90.00(-0.08%) |
Mar 09, 2007 | 109000 | 109550 | 109000 | 109290 | 300 | +300.00(+0.28%) |
Mar 08, 2007 | 108200 | 108990 | 108200 | 108990 | 280 | +990.00(+0.92%) |
Mar 07, 2007 | 107600 | 108000 | 107500 | 108000 | 120 | +700.00(+0.65%) |
Mar 06, 2007 | 107400 | 107700 | 106950 | 107300 | 330 | +899.00(+0.84%) |
Mar 05, 2007 | 106890 | 108200 | 106401 | 106401 | 440 | -599.00(-0.56%) |
Mar 02, 2007 | 106850 | 107850 | 106850 | 107000 | 290 | +400.00(+0.38%) |