Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16271 | 16569 | 16266 | 16569 | 119,400 | +415.30(+2.57%) |
Aug 30, 2007 | 16182 | 16270 | 16091 | 16154 | 97,200 | +141.00(+0.88%) |
Aug 29, 2007 | 16068 | 16068 | 15830 | 16013 | 112,000 | -274.70(-1.69%) |
Aug 28, 2007 | 16214 | 16343 | 16193 | 16288 | 83,800 | -13.90(-0.09%) |
Aug 27, 2007 | 16429 | 16505 | 16264 | 16301 | 91,600 | +52.40(+0.32%) |
Aug 24, 2007 | 16286 | 16330 | 16188 | 16249 | 102,800 | -67.30(-0.41%) |
Aug 23, 2007 | 16094 | 16333 | 16094 | 16316 | 118,200 | +415.70(+2.61%) |
Aug 22, 2007 | 15867 | 15958 | 15788 | 15901 | 106,400 | -0.70(-0.00%) |
Aug 21, 2007 | 15774 | 16102 | 15754 | 15901 | 132,600 | +168.80(+1.07%) |
Aug 20, 2007 | 15477 | 15941 | 15477 | 15732 | 146,600 | +458.80(+3.00%) |
Aug 17, 2007 | 16035 | 16063 | 15262 | 15274 | 196,800 | -874.80(-5.42%) |
Aug 16, 2007 | 16296 | 16296 | 15860 | 16148 | 177,000 | -327.10(-1.99%) |
Aug 15, 2007 | 16659 | 16667 | 16433 | 16476 | 131,400 | -369.00(-2.19%) |
Aug 14, 2007 | 16825 | 16855 | 16748 | 16845 | 115,400 | +44.50(+0.26%) |
Aug 13, 2007 | 16792 | 16948 | 16726 | 16800 | 148,200 | +36.00(+0.21%) |
Aug 10, 2007 | 16923 | 16949 | 16652 | 16764 | 213,200 | -406.50(-2.37%) |
Aug 09, 2007 | 17170 | 17274 | 17149 | 17171 | 218,800 | +141.30(+0.83%) |
Aug 08, 2007 | 16930 | 17085 | 16912 | 17029 | 165,000 | +107.50(+0.64%) |
Aug 07, 2007 | 17010 | 17049 | 16864 | 16922 | 135,000 | +7.30(+0.04%) |
Aug 06, 2007 | 16781 | 16952 | 16675 | 16914 | 130,600 | -65.40(-0.39%) |
Aug 03, 2007 | 17020 | 17102 | 16913 | 16980 | 137,200 | -4.20(-0.02%) |
Aug 02, 2007 | 16956 | 16999 | 16653 | 16984 | 158,000 | +113.10(+0.67%) |
Aug 01, 2007 | 17169 | 17169 | 16846 | 16871 | 161,400 | -377.90(-2.19%) |
Jul 31, 2007 | 17318 | 17318 | 17195 | 17249 | 146,400 | -40.40(-0.23%) |
Jul 30, 2007 | 17138 | 17289 | 17043 | 17289 | 154,000 | +5.50(+0.03%) |
Jul 27, 2007 | 17455 | 17455 | 17196 | 17284 | 160,400 | -418.30(-2.36%) |
Jul 26, 2007 | 17807 | 17862 | 17679 | 17702 | 125,200 | -156.30(-0.88%) |
Jul 25, 2007 | 17811 | 17881 | 17734 | 17858 | 135,200 | -143.60(-0.80%) |
Jul 24, 2007 | 17999 | 18019 | 17906 | 18002 | 127,400 | +38.40(+0.21%) |
Jul 23, 2007 | 17996 | 18010 | 17893 | 17964 | 147,200 | -194.30(-1.07%) |
Jul 20, 2007 | 18149 | 18223 | 18125 | 18158 | 176,600 | +41.30(+0.23%) |
Jul 19, 2007 | 18096 | 18131 | 18037 | 18117 | 127,600 | +101.00(+0.56%) |
Jul 18, 2007 | 18136 | 18136 | 17964 | 18016 | 136,600 | -201.70(-1.11%) |
Jul 17, 2007 | 18269 | 18269 | 18168 | 18217 | 123,400 | -21.60(-0.12%) |
Jul 16, 2007 | 16693 | 18262 | 18239 | 18239 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18161 | 18269 | 18151 | 18239 | 126,200 | +254.80(+1.42%) |
Jul 12, 2007 | 18106 | 18130 | 17919 | 17984 | 125,600 | -65.40(-0.36%) |
Jul 11, 2007 | 18117 | 18117 | 18029 | 18050 | 120,600 | -203.20(-1.11%) |
Jul 10, 2007 | 18245 | 18260 | 18204 | 18253 | 118,800 | -9.30(-0.05%) |
Jul 09, 2007 | 18226 | 18282 | 18214 | 18262 | 101,200 | +121.10(+0.67%) |
Jul 06, 2007 | 18185 | 18185 | 18086 | 18141 | 100,600 | -80.60(-0.44%) |
Jul 05, 2007 | 18192 | 18295 | 18192 | 18222 | 88,800 | +52.80(+0.29%) |
Jul 04, 2007 | 18159 | 18208 | 18144 | 18169 | 80,400 | +18.80(+0.10%) |
Jul 03, 2007 | 18206 | 18231 | 18147 | 18150 | 104,800 | +3.60(+0.02%) |
Jul 02, 2007 | 18139 | 18175 | 18062 | 18146 | 108,600 | +7.90(+0.04%) |
Jun 29, 2007 | 18010 | 18145 | 17974 | 18138 | 106,000 | +206.10(+1.15%) |
Jun 28, 2007 | 17916 | 17960 | 17893 | 17932 | 100,000 | +83.00(+0.47%) |
Jun 27, 2007 | 17982 | 17983 | 17848 | 17849 | 114,200 | -216.80(-1.20%) |
Jun 26, 2007 | 18098 | 18102 | 18009 | 18066 | 100,400 | -21.40(-0.12%) |
Jun 25, 2007 | 18108 | 18204 | 18080 | 18088 | 114,400 | -101.10(-0.56%) |
Jun 22, 2007 | 18178 | 18200 | 18092 | 18189 | 125,600 | -51.70(-0.28%) |
Jun 21, 2007 | 18117 | 18288 | 18108 | 18240 | 137,200 | +28.60(+0.16%) |
Jun 20, 2007 | 18173 | 18297 | 18142 | 18212 | 141,400 | +48.10(+0.26%) |
Jun 19, 2007 | 18132 | 18164 | 18104 | 18164 | 112,000 | +14.10(+0.08%) |
Jun 18, 2007 | 18127 | 18194 | 18113 | 18150 | 120,600 | +178.00(+0.99%) |
Jun 15, 2007 | 17946 | 18008 | 17930 | 17972 | 123,800 | +129.20(+0.72%) |
Jun 14, 2007 | 17835 | 17875 | 17815 | 17842 | 106,800 | +109.50(+0.62%) |
Jun 13, 2007 | 17632 | 17781 | 17592 | 17733 | 119,200 | -28.10(-0.16%) |
Jun 12, 2007 | 17845 | 17863 | 17736 | 17761 | 117,200 | -73.60(-0.41%) |
Jun 11, 2007 | 17899 | 17932 | 17802 | 17834 | 119,600 | +55.40(+0.31%) |
Jun 08, 2007 | 17905 | 17905 | 17696 | 17779 | 223,600 | -274.30(-1.52%) |
Jun 07, 2007 | 17879 | 18053 | 17866 | 18053 | 152,400 | +12.50(+0.07%) |
Jun 06, 2007 | 18001 | 18073 | 17991 | 18041 | 140,800 | -12.90(-0.07%) |
Jun 05, 2007 | 18020 | 18072 | 17950 | 18054 | 126,200 | +80.40(+0.45%) |
Jun 04, 2007 | 18068 | 18072 | 17973 | 17973 | 166,600 | +14.50(+0.08%) |