Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17716 | 17876 | 17702 | 17876 | 134,200 | +287.50(+1.63%) |
May 30, 2007 | 17664 | 17727 | 17484 | 17588 | 125,800 | -84.30(-0.48%) |
May 29, 2007 | 17525 | 17700 | 17522 | 17673 | 108,000 | +85.00(+0.48%) |
May 28, 2007 | 17545 | 17630 | 17545 | 17588 | 94,200 | +106.40(+0.61%) |
May 25, 2007 | 17529 | 17529 | 17370 | 17481 | 117,800 | -215.80(-1.22%) |
May 24, 2007 | 17680 | 17761 | 17607 | 17697 | 116,400 | -8.10(-0.05%) |
May 23, 2007 | 17763 | 17803 | 17699 | 17705 | 130,600 | +25.00(+0.14%) |
May 22, 2007 | 17578 | 17731 | 17545 | 17680 | 127,800 | +123.20(+0.70%) |
May 21, 2007 | 17456 | 17599 | 17412 | 17557 | 118,400 | +157.30(+0.90%) |
May 18, 2007 | 17564 | 17564 | 17321 | 17400 | 114,800 | -99.00(-0.57%) |
May 17, 2007 | 17586 | 17656 | 17482 | 17499 | 117,000 | -30.40(-0.17%) |
May 16, 2007 | 17487 | 17540 | 17431 | 17529 | 141,000 | +16.00(+0.09%) |
May 15, 2007 | 17577 | 17610 | 17492 | 17513 | 136,000 | -164.90(-0.93%) |
May 14, 2007 | 17683 | 17787 | 17674 | 17678 | 151,400 | +124.20(+0.71%) |
May 11, 2007 | 17616 | 17616 | 17455 | 17554 | 157,600 | -183.30(-1.03%) |
May 10, 2007 | 17794 | 17828 | 17713 | 17737 | 165,400 | -11.10(-0.06%) |
May 09, 2007 | 17617 | 17753 | 17617 | 17748 | 167,000 | +91.30(+0.52%) |
May 08, 2007 | 17652 | 17712 | 17588 | 17657 | 152,400 | -13.00(-0.07%) |
May 07, 2007 | 17564 | 17716 | 17558 | 17670 | 149,400 | +274.90(+1.58%) |
May 04, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 03, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 02, 2007 | 17311 | 17441 | 17227 | 17395 | 113,400 | +119.90(+0.69%) |
May 01, 2007 | 17396 | 17396 | 17203 | 17275 | 120,200 | -125.40(-0.72%) |
Apr 30, 2007 | 16693 | 18215 | 17400 | 17400 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 17377 | 17542 | 17299 | 17400 | 153,800 | -28.80(-0.17%) |
Apr 26, 2007 | 17360 | 17496 | 17321 | 17429 | 130,000 | +193.00(+1.12%) |
Apr 25, 2007 | 17380 | 17380 | 17222 | 17236 | 115,200 | -215.60(-1.24%) |
Apr 24, 2007 | 17364 | 17500 | 17306 | 17452 | 116,000 | -3.60(-0.02%) |
Apr 23, 2007 | 17590 | 17657 | 17414 | 17455 | 123,600 | +2.80(+0.02%) |
Apr 20, 2007 | 17472 | 17502 | 17405 | 17453 | 123,400 | +80.60(+0.46%) |
Apr 19, 2007 | 17530 | 17530 | 17220 | 17372 | 142,600 | -295.30(-1.67%) |
Apr 18, 2007 | 17557 | 17707 | 17538 | 17667 | 120,000 | +139.90(+0.80%) |
Apr 17, 2007 | 17751 | 17782 | 17452 | 17527 | 125,200 | -100.90(-0.57%) |
Apr 16, 2007 | 17507 | 17697 | 17507 | 17628 | 112,000 | +264.40(+1.52%) |
Apr 13, 2007 | 17629 | 17663 | 17327 | 17364 | 134,000 | -176.50(-1.01%) |
Apr 12, 2007 | 17602 | 17602 | 17455 | 17540 | 122,200 | -129.70(-0.73%) |
Apr 11, 2007 | 17699 | 17723 | 17618 | 17670 | 113,800 | +5.40(+0.03%) |
Apr 10, 2007 | 17631 | 17707 | 17613 | 17665 | 131,400 | -79.10(-0.45%) |
Apr 09, 2007 | 17606 | 17748 | 17606 | 17744 | 124,600 | +259.00(+1.48%) |
Apr 06, 2007 | 17503 | 17560 | 17423 | 17485 | 121,000 | -6.60(-0.04%) |
Apr 05, 2007 | 17508 | 17531 | 17430 | 17491 | 132,800 | -52.70(-0.30%) |
Apr 04, 2007 | 17401 | 17576 | 17394 | 17544 | 150,400 | +300.00(+1.74%) |
Apr 03, 2007 | 17155 | 17280 | 17096 | 17244 | 152,000 | +215.70(+1.27%) |
Apr 02, 2007 | 17346 | 17426 | 16999 | 17028 | 154,000 | -259.30(-1.50%) |
Mar 30, 2007 | 17319 | 17381 | 17267 | 17288 | 115,200 | +23.80(+0.14%) |
Mar 29, 2007 | 17120 | 17351 | 17036 | 17264 | 144,600 | +9.20(+0.05%) |
Mar 28, 2007 | 17328 | 17443 | 17142 | 17255 | 153,000 | -110.40(-0.64%) |
Mar 27, 2007 | 17357 | 17517 | 17316 | 17365 | 125,800 | -156.90(-0.90%) |
Mar 26, 2007 | 17518 | 17558 | 17425 | 17522 | 91,800 | +41.40(+0.24%) |
Mar 23, 2007 | 17520 | 17535 | 17408 | 17481 | 128,400 | +61.40(+0.35%) |
Mar 22, 2007 | 17384 | 17489 | 17379 | 17419 | 146,400 | +256.00(+1.49%) |
Mar 21, 2007 | 16693 | 18215 | 17163 | 17163 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 17155 | 17268 | 17146 | 17163 | 129,400 | +153.60(+0.90%) |
Mar 19, 2007 | 16714 | 17026 | 16714 | 17010 | 130,800 | +265.40(+1.59%) |
Mar 16, 2007 | 16780 | 16939 | 16644 | 16744 | 173,200 | -116.20(-0.69%) |
Mar 15, 2007 | 16804 | 16942 | 16761 | 16860 | 165,000 | +183.50(+1.10%) |
Mar 14, 2007 | 16936 | 16936 | 16629 | 16677 | 163,600 | -501.90(-2.92%) |
Mar 13, 2007 | 17269 | 17300 | 17153 | 17179 | 135,200 | -113.60(-0.66%) |
Mar 12, 2007 | 17312 | 17325 | 17207 | 17292 | 130,000 | +128.40(+0.75%) |
Mar 10, 2007 | 17225 | 17246 | 17101 | 17164 | 231,600 | +73.70(+0.43%) |
Mar 09, 2007 | 16730 | 17090 | 16686 | 17090 | 179,200 | +325.70(+1.94%) |
Mar 08, 2007 | 16982 | 16988 | 16732 | 16765 | 217,400 | -79.90(-0.47%) |
Mar 07, 2007 | 16655 | 16883 | 16649 | 16844 | 210,000 | +202.30(+1.22%) |
Mar 06, 2007 | 16992 | 16992 | 16533 | 16642 | 211,000 | +0.00(+0.00%) |
Mar 05, 2007 | 16992 | 16992 | 16533 | 16642 | 0 | -575.70(-3.34%) |
Mar 03, 2007 | 17351 | 17356 | 17160 | 17218 | 198,000 | -235.60(-1.35%) |
Mar 02, 2007 | 17542 | 17557 | 17262 | 17454 | 222,400 | -150.60(-0.86%) |