Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8205 | 8221 | 8145 | 8145 | 0 | -2.39(-0.03%) |
May 30, 2007 | 8164 | 8178 | 8110 | 8147 | 0 | -34.15(-0.42%) |
May 29, 2007 | 8179 | 8229 | 8166 | 8181 | 0 | +24.67(+0.30%) |
May 28, 2007 | 8195 | 8202 | 8154 | 8157 | 0 | -3.15(-0.04%) |
May 25, 2007 | 8171 | 8171 | 8130 | 8160 | 0 | -56.44(-0.69%) |
May 24, 2007 | 8232 | 8249 | 8208 | 8216 | 0 | -5.38(-0.07%) |
May 23, 2007 | 8233 | 8256 | 8215 | 8222 | 0 | +33.16(+0.40%) |
May 22, 2007 | 8159 | 8206 | 8158 | 8189 | 0 | +47.04(+0.58%) |
May 21, 2007 | 8067 | 8159 | 8044 | 8142 | 0 | +107.45(+1.34%) |
May 18, 2007 | 8066 | 8075 | 8014 | 8034 | 0 | -3.82(-0.05%) |
May 17, 2007 | 8030 | 8081 | 8030 | 8038 | 0 | +49.39(+0.62%) |
May 16, 2007 | 7989 | 8015 | 7978 | 7989 | 0 | +13.54(+0.17%) |
May 15, 2007 | 8023 | 8042 | 7969 | 7975 | 0 | -55.53(-0.69%) |
May 14, 2007 | 8072 | 8072 | 8014 | 8031 | 0 | -0.98(-0.01%) |
May 11, 2007 | 8026 | 8050 | 8019 | 8032 | 0 | -65.32(-0.81%) |
May 10, 2007 | 8095 | 8105 | 8072 | 8097 | 0 | +44.16(+0.55%) |
May 09, 2007 | 8092 | 8094 | 8043 | 8053 | 0 | -43.14(-0.53%) |
May 08, 2007 | 8112 | 8113 | 8083 | 8096 | 0 | -19.43(-0.24%) |
May 07, 2007 | 8122 | 8133 | 8095 | 8115 | 0 | +49.21(+0.61%) |
May 04, 2007 | 7991 | 8066 | 7991 | 8066 | 0 | +139.40(+1.76%) |
May 03, 2007 | 7954 | 7966 | 7861 | 7927 | 0 | +23.62(+0.30%) |
May 02, 2007 | 7901 | 7952 | 7891 | 7903 | 0 | +27.62(+0.35%) |
May 01, 2007 | 7956 | 7956 | 7843 | 7875 | 3,466,400 | +0.00(+0.00%) |
Apr 30, 2007 | 7956 | 7956 | 7843 | 7875 | 0 | -74.00(-0.93%) |
Apr 27, 2007 | 8019 | 8027 | 7949 | 7949 | 0 | -50.62(-0.63%) |
Apr 26, 2007 | 8047 | 8053 | 8000 | 8000 | 0 | +15.39(+0.19%) |
Apr 25, 2007 | 8036 | 8041 | 7985 | 7985 | 0 | -60.36(-0.75%) |
Apr 24, 2007 | 8012 | 8052 | 7998 | 8045 | 0 | +34.55(+0.43%) |
Apr 23, 2007 | 8010 | 8063 | 8006 | 8010 | 0 | +67.79(+0.85%) |
Apr 20, 2007 | 7916 | 7946 | 7912 | 7943 | 0 | +54.04(+0.69%) |
Apr 19, 2007 | 7979 | 7992 | 7884 | 7889 | 0 | -114.68(-1.43%) |
Apr 18, 2007 | 7981 | 8003 | 7946 | 8003 | 0 | +44.02(+0.55%) |
Apr 17, 2007 | 8101 | 8101 | 7952 | 7959 | 0 | -84.25(-1.05%) |
Apr 16, 2007 | 8089 | 8097 | 8030 | 8044 | 0 | +41.24(+0.52%) |
Apr 13, 2007 | 8100 | 8108 | 8000 | 8002 | 0 | -72.90(-0.90%) |
Apr 12, 2007 | 8044 | 8091 | 8039 | 8075 | 0 | -9.25(-0.11%) |
Apr 11, 2007 | 8074 | 8106 | 8056 | 8084 | 0 | +36.06(+0.45%) |
Apr 10, 2007 | 8065 | 8065 | 8002 | 8048 | 0 | -8.17(-0.10%) |
Apr 09, 2007 | 8048 | 8067 | 8026 | 8057 | 0 | +51.95(+0.65%) |
Apr 05, 2007 | 7990 | 8022 | 7970 | 8005 | 4,993,200 | +0.00(+0.00%) |
Apr 04, 2007 | 7990 | 8022 | 7970 | 8005 | 0 | +71.70(+0.90%) |
Apr 03, 2007 | 7895 | 7933 | 7880 | 7933 | 0 | +47.92(+0.61%) |
Apr 02, 2007 | 7888 | 7932 | 7867 | 7885 | 0 | +0.58(+0.01%) |
Mar 30, 2007 | 7878 | 7889 | 7840 | 7884 | 0 | +36.08(+0.46%) |
Mar 29, 2007 | 7765 | 7864 | 7764 | 7848 | 0 | +60.19(+0.77%) |
Mar 28, 2007 | 7833 | 7841 | 7769 | 7788 | 0 | -57.03(-0.73%) |
Mar 27, 2007 | 7877 | 7928 | 7839 | 7845 | 0 | -32.65(-0.41%) |
Mar 26, 2007 | 7879 | 7887 | 7853 | 7878 | 0 | +18.50(+0.24%) |
Mar 23, 2007 | 7835 | 7879 | 7807 | 7859 | 0 | +35.65(+0.46%) |
Mar 22, 2007 | 7844 | 7857 | 7823 | 7824 | 0 | +66.64(+0.86%) |
Mar 21, 2007 | 7780 | 7784 | 7746 | 7757 | 0 | +20.83(+0.27%) |
Mar 20, 2007 | 7784 | 7798 | 7736 | 7736 | 0 | -1.26(-0.02%) |
Mar 19, 2007 | 7740 | 7760 | 7714 | 7737 | 0 | +17.66(+0.23%) |
Mar 16, 2007 | 7707 | 7743 | 7676 | 7720 | 0 | +23.84(+0.31%) |
Mar 15, 2007 | 7632 | 7709 | 7632 | 7696 | 0 | +125.69(+1.66%) |
Mar 14, 2007 | 7553 | 7576 | 7526 | 7570 | 0 | -113.73(-1.48%) |
Mar 13, 2007 | 7665 | 7695 | 7662 | 7684 | 0 | +54.85(+0.72%) |
Mar 12, 2007 | 7611 | 7640 | 7591 | 7629 | 0 | +60.95(+0.81%) |
Mar 09, 2007 | 7616 | 7619 | 7551 | 7568 | 0 | -5.67(-0.07%) |
Mar 08, 2007 | 7518 | 7574 | 7510 | 7574 | 0 | +92.98(+1.24%) |
Mar 07, 2007 | 7516 | 7519 | 7450 | 7481 | 0 | +29.83(+0.40%) |
Mar 06, 2007 | 7379 | 7453 | 7350 | 7451 | 0 | +106.50(+1.45%) |
Mar 05, 2007 | 7566 | 7566 | 7306 | 7345 | 0 | -326.21(-4.25%) |
Mar 02, 2007 | 7653 | 7695 | 7626 | 7671 | 0 | -7.90(-0.10%) |