Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3824 | 3919 | 3780 | 3821 | 86,200 | -93.50(-2.39%) |
Jun 28, 2007 | 4080 | 4113 | 3913 | 3914 | 97,800 | -164.40(-4.03%) |
Jun 27, 2007 | 3986 | 4091 | 3948 | 4079 | 95,200 | +105.23(+2.65%) |
Jun 26, 2007 | 3863 | 3976 | 3819 | 3973 | 93,800 | +32.29(+0.82%) |
Jun 25, 2007 | 4103 | 4131 | 3912 | 3941 | 101,600 | -150.37(-3.68%) |
Jun 22, 2007 | 4231 | 4249 | 4024 | 4091 | 119,600 | -139.37(-3.29%) |
Jun 21, 2007 | 4171 | 4257 | 4147 | 4231 | 113,000 | +49.50(+1.18%) |
Jun 20, 2007 | 4269 | 4312 | 4164 | 4181 | 135,200 | -88.20(-2.07%) |
Jun 19, 2007 | 4248 | 4281 | 4210 | 4270 | 124,600 | +16.17(+0.38%) |
Jun 18, 2007 | 4195 | 4268 | 4193 | 4253 | 129,000 | +120.48(+2.92%) |
Jun 15, 2007 | 4086 | 4153 | 4067 | 4133 | 108,600 | +17.66(+0.43%) |
Jun 14, 2007 | 4162 | 4180 | 4086 | 4115 | 138,400 | -61.27(-1.47%) |
Jun 13, 2007 | 4111 | 4193 | 4102 | 4176 | 167,000 | +104.34(+2.56%) |
Jun 12, 2007 | 4012 | 4073 | 3910 | 4072 | 149,400 | +76.46(+1.91%) |
Jun 11, 2007 | 3942 | 4000 | 3931 | 3996 | 133,800 | +82.54(+2.11%) |
Jun 08, 2007 | 3900 | 3936 | 3852 | 3913 | 135,800 | +22.34(+0.57%) |
Jun 07, 2007 | 3788 | 3891 | 3780 | 3891 | 142,400 | +114.48(+3.03%) |
Jun 06, 2007 | 3781 | 3822 | 3683 | 3776 | 145,800 | +9.22(+0.24%) |
Jun 05, 2007 | 3564 | 3769 | 3404 | 3767 | 157,200 | +96.70(+2.63%) |
Jun 04, 2007 | 3982 | 3987 | 3659 | 3670 | 114,800 | -330.34(-8.26%) |
Jun 01, 2007 | 4121 | 4181 | 3967 | 4001 | 161,000 | -108.91(-2.65%) |
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%) |