Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2107 | 2140 | 1950 | 2000 | 1,097 | -95.00(-4.53%) |
Jul 30, 2007 | 2060 | 2115 | 2035 | 2095 | 2,661 | +19.99(+0.96%) |
Jul 27, 2007 | 2114 | 2145 | 2050 | 2075 | 1,890 | -49.49(-2.33%) |
Jul 26, 2007 | 2040 | 2169 | 2040 | 2124 | 1,567 | -35.50(-1.64%) |
Jul 25, 2007 | 2185 | 2185 | 2133 | 2160 | 893 | -19.99(-0.92%) |
Jul 24, 2007 | 2210 | 2272 | 2170 | 2180 | 2,627 | -11.01(-0.50%) |
Jul 23, 2007 | 2185 | 2200 | 2174 | 2191 | 2,693 | +1.00(+0.05%) |
Jul 20, 2007 | 2220 | 2235 | 2190 | 2190 | 3,113 | -60.00(-2.67%) |
Jul 19, 2007 | 2320 | 2340 | 2240 | 2250 | 1,012 | -44.87(-1.96%) |
Jul 18, 2007 | 2295 | 2323 | 2265 | 2295 | 846 | -8.13(-0.35%) |
Jul 17, 2007 | 2323 | 2364 | 2290 | 2303 | 768 | -7.00(-0.30%) |
Jul 16, 2007 | 2365 | 2365 | 2275 | 2310 | 964 | -55.00(-2.33%) |
Jul 13, 2007 | 2376 | 2410 | 2340 | 2365 | 1,383 | +15.00(+0.64%) |
Jul 12, 2007 | 2345 | 2365 | 2313 | 2350 | 1,671 | +16.00(+0.69%) |
Jul 11, 2007 | 2366 | 2386 | 2295 | 2334 | 1,104 | -27.00(-1.14%) |
Jul 10, 2007 | 2500 | 2500 | 2360 | 2361 | 1,109 | -107.82(-4.37%) |
Jul 09, 2007 | 2455 | 2485 | 2420 | 2469 | 978 | +13.82(+0.56%) |
Jul 06, 2007 | 2435 | 2480 | 2430 | 2455 | 409 | -5.00(-0.20%) |
Jul 05, 2007 | 2438 | 2480 | 2395 | 2460 | 1,288 | +25.00(+1.03%) |
Jul 03, 2007 | 2425 | 2492 | 2415 | 2435 | 523 | +20.00(+0.83%) |
Jul 02, 2007 | 2365 | 2430 | 2345 | 2415 | 1,167 | +70.00(+2.99%) |
Jun 29, 2007 | 2265 | 2370 | 2265 | 2345 | 2,601 | +64.99(+2.85%) |
Jun 28, 2007 | 2260 | 2320 | 2260 | 2280 | 518 | -19.99(-0.87%) |
Jun 27, 2007 | 2300 | 2315 | 2270 | 2300 | 1,639 | +3.15(+0.14%) |
Jun 26, 2007 | 2340 | 2340 | 2280 | 2297 | 1,471 | -33.16(-1.42%) |
Jun 25, 2007 | 2375 | 2425 | 2330 | 2330 | 844 | -59.99(-2.51%) |
Jun 22, 2007 | 2454 | 2455 | 2390 | 2390 | 3,111 | -60.00(-2.45%) |
Jun 21, 2007 | 2465 | 2476 | 2400 | 2450 | 1,534 | +1.96(+0.08%) |
Jun 20, 2007 | 2500 | 2500 | 2397 | 2448 | 1,300 | +8.04(+0.33%) |
Jun 19, 2007 | 2405 | 2460 | 2405 | 2440 | 900 | +45.00(+1.88%) |
Jun 18, 2007 | 2415 | 2429 | 2395 | 2395 | 900 | -35.00(-1.44%) |
Jun 15, 2007 | 2500 | 2500 | 2303 | 2430 | 1,900 | -14.00(-0.57%) |
Jun 14, 2007 | 2410 | 2480 | 2395 | 2444 | 1,600 | +18.99(+0.78%) |
Jun 13, 2007 | 2440 | 2464 | 2400 | 2425 | 600 | -33.99(-1.38%) |
Jun 12, 2007 | 2470 | 2490 | 2435 | 2459 | 700 | -21.00(-0.85%) |
Jun 11, 2007 | 2453 | 2530 | 2451 | 2480 | 1,605 | -8.25(-0.33%) |
Jun 08, 2007 | 2444 | 2524 | 2444 | 2488 | 903 | -0.75(-0.03%) |
Jun 07, 2007 | 2575 | 2575 | 2440 | 2489 | 1,604 | -106.00(-4.08%) |
Jun 06, 2007 | 2430 | 2595 | 2385 | 2595 | 2,342 | +176.92(+7.32%) |
Jun 05, 2007 | 2350 | 2465 | 2340 | 2418 | 4,913 | +48.08(+2.03%) |
Jun 04, 2007 | 2308 | 2400 | 2308 | 2370 | 1,844 | +32.00(+1.37%) |
Jun 01, 2007 | 2205 | 2345 | 2035 | 2338 | 5,349 | +120.00(+5.41%) |
May 31, 2007 | 2125 | 2220 | 2120 | 2218 | 2,911 | +46.75(+2.15%) |
May 30, 2007 | 2260 | 2290 | 2086 | 2171 | 3,250 | -78.75(-3.50%) |
May 29, 2007 | 2241 | 2275 | 2240 | 2250 | 1,725 | -5.09(-0.23%) |
May 25, 2007 | 2205 | 2290 | 2200 | 2255 | 1,695 | +39.98(+1.80%) |
May 24, 2007 | 2235 | 2248 | 2209 | 2215 | 2,882 | -34.91(-1.55%) |
May 23, 2007 | 2280 | 2296 | 2250 | 2250 | 2,293 | -49.98(-2.17%) |
May 22, 2007 | 2274 | 2329 | 2274 | 2300 | 1,544 | +6.00(+0.26%) |
May 21, 2007 | 2300 | 2335 | 2232 | 2294 | 2,589 | -43.00(-1.84%) |
May 18, 2007 | 2420 | 2420 | 2280 | 2337 | 2,402 | -83.00(-3.43%) |
May 17, 2007 | 2505 | 2506 | 2405 | 2420 | 1,438 | -103.00(-4.08%) |
May 16, 2007 | 2520 | 2628 | 2490 | 2523 | 1,134 | -10.75(-0.42%) |
May 15, 2007 | 2550 | 2590 | 2510 | 2534 | 1,097 | -36.25(-1.41%) |
May 14, 2007 | 2550 | 2595 | 2545 | 2570 | 891 | +0.00(+0.00%) |
May 11, 2007 | 2525 | 2579 | 2525 | 2570 | 976 | +25.00(+0.98%) |
May 10, 2007 | 2395 | 2589 | 2395 | 2545 | 1,958 | -39.00(-1.51%) |
May 09, 2007 | 2540 | 2599 | 2540 | 2584 | 1,643 | +14.00(+0.54%) |
May 08, 2007 | 2505 | 2575 | 2505 | 2570 | 1,863 | +39.88(+1.58%) |
May 07, 2007 | 2575 | 2599 | 2510 | 2530 | 1,061 | -39.88(-1.55%) |
May 04, 2007 | 2550 | 2578 | 2525 | 2570 | 822 | +20.00(+0.78%) |
May 03, 2007 | 2565 | 2570 | 2475 | 2550 | 1,542 | +5.00(+0.20%) |
May 02, 2007 | 2590 | 2624 | 2520 | 2545 | 1,870 | -30.00(-1.17%) |