Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14380 | 14529 | 14370 | 14480 | 183,600 | +166.40(+1.16%) |
Aug 30, 2007 | 14286 | 14346 | 14127 | 14313 | 156,200 | +129.80(+0.92%) |
Aug 29, 2007 | 14034 | 14209 | 14014 | 14184 | 167,200 | +58.80(+0.42%) |
Aug 28, 2007 | 14294 | 14300 | 14091 | 14125 | 149,200 | -180.70(-1.26%) |
Aug 27, 2007 | 14389 | 14403 | 14292 | 14306 | 87,400 | -28.90(-0.20%) |
Aug 24, 2007 | 14202 | 14350 | 14195 | 14334 | 114,400 | +41.90(+0.29%) |
Aug 23, 2007 | 14462 | 14482 | 14292 | 14292 | 153,200 | -66.70(-0.46%) |
Aug 22, 2007 | 14298 | 14412 | 14287 | 14359 | 148,800 | +119.40(+0.84%) |
Aug 21, 2007 | 14288 | 14324 | 14067 | 14240 | 167,400 | -29.30(-0.21%) |
Aug 20, 2007 | 14278 | 14381 | 14229 | 14269 | 180,000 | +31.60(+0.22%) |
Aug 17, 2007 | 13937 | 14376 | 13842 | 14238 | 319,000 | +257.80(+1.84%) |
Aug 16, 2007 | 14254 | 14296 | 13960 | 13980 | 289,600 | -540.80(-3.72%) |
Aug 15, 2007 | 14443 | 14548 | 14367 | 14520 | 163,600 | -32.60(-0.22%) |
Aug 14, 2007 | 14607 | 14733 | 14520 | 14553 | 189,800 | -178.70(-1.21%) |
Aug 13, 2007 | 14569 | 14754 | 14552 | 14732 | 205,000 | +277.90(+1.92%) |
Aug 10, 2007 | 14604 | 14704 | 14434 | 14454 | 332,800 | -384.40(-2.59%) |
Aug 09, 2007 | 14956 | 14989 | 14756 | 14838 | 286,200 | -165.90(-1.11%) |
Aug 08, 2007 | 14722 | 15029 | 14720 | 15004 | 226,200 | +351.30(+2.40%) |
Aug 07, 2007 | 14581 | 14655 | 14523 | 14653 | 160,000 | +220.80(+1.53%) |
Aug 06, 2007 | 14405 | 14539 | 14385 | 14432 | 178,400 | -102.20(-0.70%) |
Aug 03, 2007 | 14713 | 14720 | 14534 | 14534 | 185,000 | -144.30(-0.98%) |
Aug 02, 2007 | 14677 | 14756 | 14626 | 14679 | 212,200 | +82.90(+0.57%) |
Aug 01, 2007 | 14509 | 14734 | 14442 | 14596 | 294,800 | -206.70(-1.40%) |
Jul 31, 2007 | 14618 | 14802 | 14604 | 14802 | 221,200 | +294.50(+2.03%) |
Jul 30, 2007 | 14603 | 14650 | 14462 | 14508 | 195,200 | -79.60(-0.55%) |
Jul 27, 2007 | 14390 | 14656 | 14379 | 14588 | 257,600 | +47.10(+0.32%) |
Jul 26, 2007 | 14985 | 15013 | 14540 | 14540 | 305,600 | -397.30(-2.66%) |
Jul 25, 2007 | 14847 | 15037 | 14775 | 14938 | 244,600 | +24.40(+0.16%) |
Jul 24, 2007 | 15021 | 15135 | 14869 | 14913 | 215,800 | -143.40(-0.95%) |
Jul 23, 2007 | 14934 | 15057 | 14875 | 15057 | 142,000 | +126.60(+0.85%) |
Jul 20, 2007 | 15197 | 15250 | 14926 | 14930 | 236,400 | -277.20(-1.82%) |
Jul 19, 2007 | 15136 | 15297 | 15124 | 15207 | 209,600 | +148.70(+0.99%) |
Jul 18, 2007 | 15047 | 15197 | 15038 | 15059 | 211,400 | -95.20(-0.63%) |
Jul 17, 2007 | 15077 | 15168 | 15048 | 15154 | 204,400 | +43.40(+0.29%) |
Jul 16, 2007 | 15041 | 15118 | 15010 | 15110 | 161,000 | +86.90(+0.58%) |
Jul 13, 2007 | 15056 | 15083 | 14981 | 15024 | 171,200 | +81.70(+0.55%) |
Jul 12, 2007 | 14803 | 14942 | 14672 | 14942 | 199,200 | +175.60(+1.19%) |
Jul 11, 2007 | 14702 | 14795 | 14602 | 14766 | 208,400 | -57.70(-0.39%) |
Jul 10, 2007 | 14953 | 15021 | 14752 | 14824 | 191,000 | -150.80(-1.01%) |
Jul 09, 2007 | 15102 | 15146 | 14951 | 14975 | 139,600 | -83.60(-0.56%) |
Jul 06, 2007 | 14901 | 15058 | 14875 | 15058 | 163,200 | +150.90(+1.01%) |
Jul 05, 2007 | 15022 | 15026 | 14885 | 14907 | 157,400 | -82.30(-0.55%) |
Jul 04, 2007 | 14884 | 15001 | 14878 | 14990 | 144,800 | +120.30(+0.81%) |
Jul 03, 2007 | 14864 | 14918 | 14855 | 14869 | 160,400 | +64.70(+0.44%) |
Jul 02, 2007 | 14791 | 14851 | 14741 | 14805 | 154,200 | -87.30(-0.59%) |
Jun 29, 2007 | 14870 | 14892 | 14712 | 14892 | 203,800 | +72.10(+0.49%) |
Jun 28, 2007 | 14807 | 14841 | 14744 | 14820 | 195,400 | +138.20(+0.94%) |
Jun 27, 2007 | 14680 | 14751 | 14582 | 14682 | 272,600 | -73.50(-0.50%) |
Jun 26, 2007 | 14728 | 14885 | 14708 | 14755 | 252,200 | -93.10(-0.63%) |
Jun 25, 2007 | 14672 | 14858 | 14595 | 14848 | 224,800 | +63.40(+0.43%) |
Jun 22, 2007 | 14910 | 14943 | 14757 | 14785 | 192,800 | -97.50(-0.66%) |
Jun 21, 2007 | 14919 | 14951 | 14791 | 14882 | 247,400 | -153.30(-1.02%) |
Jun 20, 2007 | 15061 | 15095 | 15011 | 15036 | 202,800 | +35.50(+0.24%) |
Jun 19, 2007 | 15112 | 15164 | 14913 | 15000 | 221,000 | -103.40(-0.68%) |
Jun 18, 2007 | 15240 | 15251 | 15053 | 15104 | 220,000 | -148.50(-0.97%) |
Jun 15, 2007 | 15121 | 15288 | 15111 | 15252 | 361,400 | +173.70(+1.15%) |
Jun 14, 2007 | 14938 | 15078 | 14928 | 15078 | 277,200 | +248.60(+1.68%) |
Jun 13, 2007 | 14723 | 14842 | 14638 | 14830 | 286,800 | +65.50(+0.44%) |
Jun 12, 2007 | 14921 | 14951 | 14705 | 14764 | 250,600 | -176.30(-1.18%) |
Jun 11, 2007 | 14909 | 14978 | 14870 | 14941 | 203,800 | +124.10(+0.84%) |
Jun 08, 2007 | 14644 | 14874 | 14605 | 14816 | 293,800 | +90.60(+0.62%) |
Jun 07, 2007 | 14986 | 15042 | 14678 | 14726 | 370,600 | -202.90(-1.36%) |
Jun 06, 2007 | 15280 | 15282 | 14925 | 14929 | 327,400 | -386.10(-2.52%) |
Jun 05, 2007 | 15436 | 15462 | 15305 | 15315 | 228,600 | -99.40(-0.64%) |
Jun 04, 2007 | 15482 | 15512 | 15372 | 15414 | 196,200 | -87.20(-0.56%) |