Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9458 | 9479 | 9438 | 9451 | 84,946,000 | +68.00(+0.72%) |
May 30, 2007 | 9343 | 9383 | 9303 | 9383 | 61,979,800 | -13.20(-0.14%) |
May 29, 2007 | 9408 | 9417 | 9378 | 9396 | 48,113,200 | +14.70(+0.16%) |
May 25, 2007 | 9323 | 9385 | 9313 | 9381 | 62,490,000 | +24.30(+0.26%) |
May 24, 2007 | 9397 | 9434 | 9353 | 9357 | 71,205,000 | -81.80(-0.87%) |
May 23, 2007 | 9391 | 9458 | 9378 | 9439 | 71,101,600 | +77.70(+0.83%) |
May 22, 2007 | 9391 | 9404 | 9346 | 9361 | 96,485,200 | -44.20(-0.47%) |
May 21, 2007 | 9447 | 9474 | 9399 | 9405 | 57,492,200 | -19.40(-0.21%) |
May 18, 2007 | 9390 | 9430 | 9380 | 9425 | 132,117,800 | +67.20(+0.72%) |
May 17, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | +0.00(+0.00%) |
May 16, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | -33.50(-0.36%) |
May 15, 2007 | 9366 | 9403 | 9342 | 9391 | 79,040,800 | +3.70(+0.04%) |
May 14, 2007 | 9464 | 9466 | 9364 | 9387 | 82,158,200 | -21.00(-0.22%) |
May 11, 2007 | 9289 | 9412 | 9249 | 9408 | 89,699,000 | +41.00(+0.44%) |
May 10, 2007 | 9440 | 9441 | 9367 | 9367 | 78,661,000 | -60.40(-0.64%) |
May 09, 2007 | 9434 | 9472 | 9378 | 9428 | 120,105,904 | +50.60(+0.54%) |
May 08, 2007 | 9449 | 9471 | 9346 | 9377 | 84,317,000 | -78.40(-0.83%) |
May 07, 2007 | 9476 | 9479 | 9418 | 9456 | 56,227,600 | +0.00(+0.00%) |
May 04, 2007 | 9413 | 9470 | 9411 | 9456 | 85,803,800 | +62.50(+0.67%) |
May 03, 2007 | 9435 | 9458 | 9312 | 9393 | 155,019,504 | -52.00(-0.55%) |
May 02, 2007 | 9440 | 9462 | 9386 | 9445 | 120,229,904 | +16.70(+0.18%) |
May 01, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +0.00(+0.00%) |
Apr 30, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +8.40(+0.09%) |
Apr 27, 2007 | 9470 | 9486 | 9398 | 9420 | 73,784,200 | -61.40(-0.65%) |
Apr 26, 2007 | 9498 | 9515 | 9432 | 9481 | 127,788,400 | +52.00(+0.55%) |
Apr 25, 2007 | 9381 | 9429 | 9375 | 9429 | 76,769,800 | +36.90(+0.39%) |
Apr 24, 2007 | 9444 | 9448 | 9344 | 9392 | 80,425,400 | -45.70(-0.48%) |
Apr 23, 2007 | 9441 | 9468 | 9408 | 9438 | 76,121,200 | +38.30(+0.41%) |
Apr 20, 2007 | 9318 | 9417 | 9304 | 9400 | 116,175,696 | +143.00(+1.54%) |
Apr 19, 2007 | 9183 | 9262 | 9158 | 9257 | 81,882,200 | -21.70(-0.23%) |
Apr 18, 2007 | 9234 | 9289 | 9203 | 9278 | 122,686,800 | +50.50(+0.55%) |
Apr 17, 2007 | 9256 | 9260 | 9211 | 9228 | 85,741,000 | -41.90(-0.45%) |
Apr 16, 2007 | 9224 | 9280 | 9217 | 9270 | 77,481,400 | +92.40(+1.01%) |
Apr 13, 2007 | 9126 | 9191 | 9123 | 9178 | 60,349,600 | +67.40(+0.74%) |
Apr 12, 2007 | 9122 | 9139 | 9059 | 9110 | 111,808,000 | -26.00(-0.28%) |
Apr 11, 2007 | 9145 | 9181 | 9115 | 9136 | 85,857,200 | -14.60(-0.16%) |
Apr 10, 2007 | 9103 | 9160 | 9084 | 9151 | 94,010,600 | +51.60(+0.57%) |
Apr 09, 2007 | 9053 | 9101 | 9033 | 9099 | 63,509,000 | +0.00(+0.00%) |
Apr 05, 2007 | 9053 | 9101 | 9033 | 9099 | 68,414,000 | +41.50(+0.46%) |
Apr 04, 2007 | 9079 | 9081 | 9034 | 9058 | 107,111,296 | +3.60(+0.04%) |
Apr 03, 2007 | 9011 | 9078 | 8995 | 9054 | 73,666,000 | +97.70(+1.09%) |
Apr 02, 2007 | 8932 | 8976 | 8887 | 8956 | 71,884,200 | -20.70(-0.23%) |
Mar 30, 2007 | 8987 | 9031 | 8950 | 8977 | 67,828,600 | -0.50(-0.01%) |
Mar 29, 2007 | 8907 | 8979 | 8895 | 8978 | 45,364,600 | +106.90(+1.21%) |
Mar 28, 2007 | 8926 | 8932 | 8836 | 8871 | 57,719,400 | -95.70(-1.07%) |
Mar 27, 2007 | 9053 | 9058 | 8965 | 8966 | 60,405,400 | -39.70(-0.44%) |
Mar 26, 2007 | 9092 | 9092 | 8974 | 9006 | 50,881,600 | -83.80(-0.92%) |
Mar 23, 2007 | 9069 | 9107 | 9038 | 9090 | 49,151,200 | +15.50(+0.17%) |
Mar 22, 2007 | 9054 | 9101 | 9031 | 9074 | 111,317,400 | +132.10(+1.48%) |
Mar 21, 2007 | 8881 | 8961 | 8871 | 8942 | 55,620,400 | +59.80(+0.67%) |
Mar 20, 2007 | 8846 | 8886 | 8788 | 8882 | 62,198,000 | +40.70(+0.46%) |
Mar 19, 2007 | 8803 | 8845 | 8775 | 8842 | 61,836,200 | +124.10(+1.42%) |
Mar 16, 2007 | 8697 | 8761 | 8672 | 8718 | 131,977,400 | +10.80(+0.12%) |
Mar 15, 2007 | 8685 | 8722 | 8646 | 8707 | 93,444,600 | +129.10(+1.51%) |
Mar 14, 2007 | 8649 | 8691 | 8574 | 8578 | 125,766,304 | -251.40(-2.85%) |
Mar 13, 2007 | 8900 | 8906 | 8823 | 8829 | 64,869,800 | -70.30(-0.79%) |
Mar 12, 2007 | 8969 | 9001 | 8875 | 8899 | 59,879,600 | -34.50(-0.39%) |
Mar 10, 2007 | 8938 | 8965 | 8869 | 8934 | 76,883,000 | -21.80(-0.24%) |
Mar 09, 2007 | 8904 | 8966 | 8899 | 8956 | 80,410,600 | +77.30(+0.87%) |
Mar 08, 2007 | 8799 | 8879 | 8771 | 8878 | 95,236,000 | +102.80(+1.17%) |
Mar 07, 2007 | 8781 | 8792 | 8692 | 8776 | 166,839,008 | +98.70(+1.14%) |
Mar 06, 2007 | 8641 | 8708 | 8609 | 8677 | 109,098,704 | +0.00(+0.00%) |
Mar 05, 2007 | 8641 | 8708 | 8609 | 8677 | 0 | -121.80(-1.38%) |
Mar 03, 2007 | 8844 | 8878 | 8738 | 8799 | 117,170,600 | +16.80(+0.19%) |
Mar 02, 2007 | 8785 | 8906 | 8622 | 8782 | 247,398,592 | -7.80(-0.09%) |