Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8932 | 8933 | 8849 | 8883 | 0 | -9.62(-0.11%) |
Jun 28, 2007 | 8915 | 8915 | 8842 | 8893 | 0 | +48.61(+0.55%) |
Jun 27, 2007 | 8862 | 8888 | 8821 | 8844 | 0 | -21.53(-0.24%) |
Jun 26, 2007 | 8966 | 8984 | 8856 | 8866 | 0 | -73.44(-0.82%) |
Jun 25, 2007 | 8882 | 8986 | 8882 | 8939 | 0 | +92.80(+1.05%) |
Jun 22, 2007 | 8880 | 8884 | 8799 | 8846 | 0 | -5.60(-0.06%) |
Jun 21, 2007 | 8789 | 8872 | 8722 | 8852 | 0 | +96.11(+1.10%) |
Jun 20, 2007 | 8651 | 8762 | 8636 | 8756 | 0 | +182.24(+2.13%) |
Jun 19, 2007 | 8519 | 8578 | 8511 | 8574 | 5,280,000 | +0.00(+0.00%) |
Jun 18, 2007 | 8519 | 8578 | 8511 | 8574 | 5,280,000 | +0.00(+0.00%) |
Jun 15, 2007 | 8519 | 8578 | 8511 | 8574 | 0 | +122.92(+1.45%) |
Jun 14, 2007 | 8421 | 8476 | 8409 | 8451 | 0 | +104.33(+1.25%) |
Jun 13, 2007 | 8388 | 8388 | 8337 | 8346 | 0 | -23.87(-0.29%) |
Jun 12, 2007 | 8372 | 8396 | 8345 | 8370 | 0 | +31.38(+0.38%) |
Jun 11, 2007 | 8351 | 8360 | 8329 | 8339 | 0 | +38.17(+0.46%) |
Jun 08, 2007 | 8288 | 8308 | 8280 | 8301 | 0 | -54.55(-0.65%) |
Jun 07, 2007 | 8299 | 8369 | 8264 | 8355 | 0 | +40.58(+0.49%) |
Jun 06, 2007 | 8331 | 8377 | 8314 | 8315 | 0 | +10.69(+0.13%) |
Jun 05, 2007 | 8321 | 8321 | 8268 | 8304 | 0 | +9.20(+0.11%) |
Jun 04, 2007 | 8310 | 8318 | 8283 | 8295 | 0 | +44.89(+0.54%) |
Jun 01, 2007 | 8237 | 8262 | 8224 | 8250 | 0 | +104.95(+1.29%) |
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%) |