Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7508 | 7633 | 7502 | 7584 | 0 | +127.83(+1.71%) |
Jul 30, 2007 | 7461 | 7503 | 7387 | 7456 | 0 | +4.63(+0.06%) |
Jul 27, 2007 | 7437 | 7535 | 7373 | 7452 | 0 | -57.28(-0.76%) |
Jul 26, 2007 | 7708 | 7731 | 7506 | 7509 | 0 | -183.59(-2.39%) |
Jul 25, 2007 | 7748 | 7790 | 7660 | 7693 | 0 | -114.24(-1.46%) |
Jul 24, 2007 | 7916 | 7934 | 7806 | 7807 | 0 | -137.42(-1.73%) |
Jul 23, 2007 | 7880 | 7944 | 7836 | 7944 | 0 | +69.36(+0.88%) |
Jul 20, 2007 | 7987 | 8006 | 7864 | 7875 | 0 | -116.36(-1.46%) |
Jul 19, 2007 | 7934 | 8011 | 7933 | 7991 | 0 | +97.60(+1.24%) |
Jul 18, 2007 | 7988 | 7990 | 7879 | 7894 | 0 | -144.60(-1.80%) |
Jul 17, 2007 | 8090 | 8090 | 7995 | 8038 | 0 | -67.48(-0.83%) |
Jul 16, 2007 | 8102 | 8131 | 8075 | 8106 | 0 | +12.92(+0.16%) |
Jul 13, 2007 | 8090 | 8152 | 8065 | 8093 | 0 | +39.34(+0.49%) |
Jul 12, 2007 | 7922 | 8054 | 7881 | 8053 | 0 | +154.89(+1.96%) |
Jul 11, 2007 | 7922 | 7922 | 7800 | 7899 | 0 | -66.22(-0.83%) |
Jul 10, 2007 | 8082 | 8110 | 7935 | 7965 | 0 | -112.63(-1.39%) |
Jul 09, 2007 | 8077 | 8120 | 8059 | 8077 | 0 | +29.07(+0.36%) |
Jul 06, 2007 | 7987 | 8048 | 7947 | 8048 | 0 | +61.19(+0.77%) |
Jul 05, 2007 | 8102 | 8115 | 7969 | 7987 | 0 | -88.13(-1.09%) |
Jul 04, 2007 | 8058 | 8090 | 8055 | 8075 | 0 | +24.58(+0.31%) |
Jul 03, 2007 | 7985 | 8067 | 7985 | 8051 | 0 | +92.44(+1.16%) |
Jul 02, 2007 | 7969 | 7981 | 7916 | 7958 | 0 | -49.08(-0.61%) |
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%) |