Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 3784 | 3851 | 3759 | 3841 | 146,600 | +81.40(+2.16%) |
Apr 27, 2007 | 3789 | 3803 | 3721 | 3760 | 132,200 | -23.19(-0.61%) |
Apr 26, 2007 | 3766 | 3785 | 3733 | 3783 | 117,200 | +39.10(+1.04%) |
Apr 25, 2007 | 3709 | 3769 | 3654 | 3744 | 151,800 | +23.43(+0.63%) |
Apr 24, 2007 | 3736 | 3762 | 3689 | 3721 | 174,400 | +9.64(+0.26%) |
Apr 23, 2007 | 3616 | 3711 | 3616 | 3711 | 163,400 | +126.69(+3.53%) |
Apr 20, 2007 | 3461 | 3591 | 3461 | 3584 | 138,800 | +135.18(+3.92%) |
Apr 19, 2007 | 3610 | 3617 | 3359 | 3449 | 172,800 | -163.38(-4.52%) |
Apr 18, 2007 | 3615 | 3624 | 3564 | 3612 | 150,400 | +0.53(+0.01%) |
Apr 17, 2007 | 3612 | 3623 | 3510 | 3612 | 160,600 | +15.43(+0.43%) |
Apr 16, 2007 | 3523 | 3597 | 3523 | 3596 | 131,000 | +78.17(+2.22%) |
Apr 13, 2007 | 3537 | 3564 | 3504 | 3518 | 150,600 | -12.76(-0.36%) |
Apr 12, 2007 | 3503 | 3533 | 3488 | 3531 | 135,400 | +35.81(+1.02%) |
Apr 11, 2007 | 3454 | 3498 | 3429 | 3495 | 147,600 | +50.93(+1.48%) |
Apr 10, 2007 | 3405 | 3444 | 3351 | 3444 | 147,800 | +45.34(+1.33%) |
Apr 09, 2007 | 3333 | 3400 | 3333 | 3399 | 137,400 | +75.37(+2.27%) |
Apr 06, 2007 | 3288 | 3334 | 3274 | 3324 | 119,600 | +4.44(+0.13%) |
Apr 05, 2007 | 3286 | 3327 | 3260 | 3319 | 114,600 | +27.60(+0.84%) |
Apr 04, 2007 | 3296 | 3308 | 3267 | 3292 | 112,600 | +0.24(+0.01%) |
Apr 03, 2007 | 3266 | 3293 | 3252 | 3291 | 108,600 | +38.71(+1.19%) |
Apr 02, 2007 | 3197 | 3253 | 3197 | 3253 | 97,400 | +68.61(+2.15%) |
Mar 30, 2007 | 3178 | 3212 | 3157 | 3184 | 89,400 | -13.56(-0.42%) |
Mar 29, 2007 | 3180 | 3274 | 3177 | 3198 | 149,600 | +24.52(+0.77%) |
Mar 28, 2007 | 3141 | 3180 | 3052 | 3173 | 167,200 | +34.19(+1.09%) |
Mar 27, 2007 | 3126 | 3145 | 3104 | 3139 | 124,600 | +16.02(+0.51%) |
Mar 26, 2007 | 3084 | 3123 | 3069 | 3123 | 122,600 | +48.52(+1.58%) |
Mar 23, 2007 | 3072 | 3085 | 3008 | 3074 | 118,600 | +3.06(+0.10%) |
Mar 22, 2007 | 3081 | 3100 | 3059 | 3071 | 126,000 | +13.85(+0.45%) |
Mar 21, 2007 | 3042 | 3058 | 3021 | 3057 | 99,200 | +25.18(+0.83%) |
Mar 20, 2007 | 3025 | 3033 | 2999 | 3032 | 92,800 | +17.76(+0.59%) |
Mar 19, 2007 | 2864 | 3038 | 2853 | 3014 | 110,000 | +83.96(+2.87%) |
Mar 16, 2007 | 2964 | 2980 | 2899 | 2930 | 122,600 | -21.22(-0.72%) |
Mar 15, 2007 | 2906 | 2955 | 2906 | 2952 | 101,800 | +45.37(+1.56%) |
Mar 14, 2007 | 2934 | 2934 | 2869 | 2906 | 113,800 | -58.46(-1.97%) |
Mar 13, 2007 | 2958 | 2966 | 2932 | 2965 | 107,200 | +9.88(+0.33%) |
Mar 12, 2007 | 2946 | 2959 | 2905 | 2955 | 101,600 | +17.00(+0.58%) |
Mar 10, 2007 | 2934 | 2962 | 2892 | 2938 | 107,200 | +9.90(+0.34%) |
Mar 09, 2007 | 2904 | 2929 | 2871 | 2928 | 89,000 | +31.42(+1.08%) |
Mar 08, 2007 | 2852 | 2911 | 2850 | 2897 | 88,000 | +56.41(+1.99%) |
Mar 07, 2007 | 2776 | 2866 | 2757 | 2840 | 77,000 | +54.87(+1.97%) |
Mar 06, 2007 | 2828 | 2858 | 2723 | 2785 | 107,000 | +0.00(+0.00%) |
Mar 05, 2007 | 2828 | 2858 | 2723 | 2785 | 0 | -46.22(-1.63%) |
Mar 03, 2007 | 2793 | 2846 | 2778 | 2832 | 94,000 | +34.34(+1.23%) |
Mar 02, 2007 | 2877 | 2878 | 2761 | 2797 | 127,400 | -83.88(-2.91%) |