Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7947 | 8008 | 7902 | 8007 | 0 | +85.96(+1.09%) |
Jun 28, 2007 | 7847 | 7924 | 7847 | 7921 | 0 | +120.13(+1.54%) |
Jun 27, 2007 | 7820 | 7822 | 7751 | 7801 | 0 | -59.29(-0.75%) |
Jun 26, 2007 | 7882 | 7905 | 7817 | 7861 | 0 | -70.09(-0.88%) |
Jun 25, 2007 | 7897 | 7943 | 7830 | 7931 | 0 | -19.02(-0.24%) |
Jun 22, 2007 | 7977 | 8014 | 7925 | 7950 | 0 | -15.08(-0.19%) |
Jun 21, 2007 | 8051 | 8061 | 7905 | 7965 | 0 | -125.78(-1.55%) |
Jun 20, 2007 | 8066 | 8132 | 8047 | 8090 | 0 | +56.97(+0.71%) |
Jun 19, 2007 | 8045 | 8074 | 8011 | 8034 | 0 | -2.60(-0.03%) |
Jun 18, 2007 | 8045 | 8096 | 8014 | 8036 | 0 | +5.48(+0.07%) |
Jun 15, 2007 | 7861 | 8033 | 7860 | 8031 | 0 | +181.48(+2.31%) |
Jun 14, 2007 | 7753 | 7851 | 7752 | 7849 | 0 | +168.40(+2.19%) |
Jun 13, 2007 | 7653 | 7701 | 7596 | 7681 | 0 | +2.50(+0.03%) |
Jun 12, 2007 | 7694 | 7740 | 7629 | 7678 | 0 | -27.84(-0.36%) |
Jun 11, 2007 | 7623 | 7706 | 7623 | 7706 | 0 | +115.60(+1.52%) |
Jun 08, 2007 | 7576 | 7645 | 7499 | 7590 | 0 | -28.11(-0.37%) |
Jun 07, 2007 | 7750 | 7787 | 7590 | 7619 | 0 | -111.44(-1.44%) |
Jun 06, 2007 | 7917 | 7926 | 7724 | 7730 | 0 | -189.78(-2.40%) |
Jun 05, 2007 | 7987 | 7997 | 7880 | 7920 | 0 | -56.96(-0.71%) |
Jun 04, 2007 | 7974 | 8010 | 7936 | 7977 | 0 | -11.06(-0.14%) |
Jun 01, 2007 | 7891 | 8002 | 7890 | 7988 | 0 | +104.81(+1.33%) |
May 31, 2007 | 7791 | 7896 | 7791 | 7883 | 0 | +118.07(+1.52%) |
May 30, 2007 | 7742 | 7769 | 7676 | 7765 | 0 | -16.07(-0.21%) |
May 29, 2007 | 7759 | 7788 | 7736 | 7781 | 0 | +41.84(+0.54%) |
May 25, 2007 | 7673 | 7747 | 7658 | 7739 | 0 | +41.82(+0.54%) |
May 24, 2007 | 7716 | 7774 | 7669 | 7697 | 0 | -38.50(-0.50%) |
May 23, 2007 | 7665 | 7739 | 7660 | 7736 | 0 | +76.49(+1.00%) |
May 22, 2007 | 7624 | 7677 | 7609 | 7659 | 0 | +40.08(+0.53%) |
May 21, 2007 | 7614 | 7644 | 7599 | 7619 | 0 | +11.77(+0.15%) |
May 18, 2007 | 7499 | 7614 | 7491 | 7608 | 0 | +108.04(+1.44%) |
May 17, 2007 | 7502 | 7529 | 7484 | 7500 | 0 | +18.25(+0.24%) |
May 16, 2007 | 7483 | 7523 | 7460 | 7481 | 0 | -24.10(-0.32%) |
May 15, 2007 | 7433 | 7521 | 7418 | 7505 | 0 | +45.74(+0.61%) |
May 14, 2007 | 7505 | 7528 | 7446 | 7460 | 0 | -19.73(-0.26%) |
May 11, 2007 | 7387 | 7482 | 7305 | 7479 | 0 | +64.01(+0.86%) |
May 10, 2007 | 7477 | 7494 | 7400 | 7415 | 0 | -60.66(-0.81%) |
May 09, 2007 | 7472 | 7490 | 7427 | 7476 | 0 | +33.79(+0.45%) |
May 08, 2007 | 7515 | 7515 | 7413 | 7442 | 0 | -83.49(-1.11%) |
May 07, 2007 | 7524 | 7539 | 7508 | 7526 | 0 | +8.93(+0.12%) |
May 04, 2007 | 7477 | 7527 | 7460 | 7517 | 0 | +40.07(+0.54%) |
May 03, 2007 | 7472 | 7483 | 7420 | 7477 | 0 | +20.76(+0.28%) |
May 02, 2007 | 7430 | 7463 | 7423 | 7456 | 0 | +47.06(+0.64%) |
May 01, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +30.75(+0.42%) |
Apr 27, 2007 | 7384 | 7395 | 7334 | 7378 | 0 | -8.90(-0.12%) |
Apr 26, 2007 | 7369 | 7413 | 7357 | 7387 | 0 | +43.94(+0.60%) |
Apr 25, 2007 | 7292 | 7363 | 7288 | 7343 | 0 | +72.76(+1.00%) |
Apr 24, 2007 | 7342 | 7342 | 7219 | 7270 | 0 | -65.30(-0.89%) |
Apr 23, 2007 | 7348 | 7358 | 7302 | 7336 | 0 | -6.92(-0.09%) |
Apr 20, 2007 | 7257 | 7367 | 7253 | 7343 | 0 | +99.81(+1.38%) |
Apr 19, 2007 | 7206 | 7248 | 7155 | 7243 | 0 | -39.61(-0.54%) |
Apr 18, 2007 | 7341 | 7341 | 7243 | 7282 | 0 | -66.49(-0.90%) |
Apr 17, 2007 | 7328 | 7366 | 7292 | 7349 | 0 | +10.77(+0.15%) |
Apr 16, 2007 | 7229 | 7340 | 7229 | 7338 | 0 | +125.99(+1.75%) |
Apr 13, 2007 | 7154 | 7213 | 7151 | 7212 | 0 | +69.12(+0.97%) |
Apr 12, 2007 | 7151 | 7152 | 7087 | 7143 | 0 | -9.88(-0.14%) |
Apr 11, 2007 | 7168 | 7202 | 7139 | 7153 | 0 | -13.84(-0.19%) |
Apr 10, 2007 | 7102 | 7172 | 7091 | 7167 | 0 | +66.76(+0.94%) |
Apr 09, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +26.00(+0.37%) |
Apr 04, 2007 | 7073 | 7076 | 7038 | 7074 | 0 | +28.35(+0.40%) |
Apr 03, 2007 | 6945 | 7053 | 6945 | 7046 | 0 | +108.39(+1.56%) |