Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1915 | 1933 | 1900 | 1933 | 373,800 | +26.56(+1.39%) |
Jul 30, 2007 | 1874 | 1907 | 1859 | 1907 | 386,200 | +23.49(+1.25%) |
Jul 27, 2007 | 1924 | 1924 | 1863 | 1883 | 517,200 | -80.32(-4.09%) |
Jul 26, 2007 | 2012 | 2015 | 1963 | 1964 | 617,000 | -40.68(-2.03%) |
Jul 25, 2007 | 1992 | 2011 | 1962 | 2004 | 588,400 | +11.96(+0.60%) |
Jul 24, 2007 | 2002 | 2005 | 1976 | 1992 | 589,400 | -0.79(-0.04%) |
Jul 23, 2007 | 1978 | 1994 | 1969 | 1993 | 538,600 | +9.51(+0.48%) |
Jul 20, 2007 | 1950 | 1984 | 1940 | 1984 | 638,800 | +45.64(+2.36%) |
Jul 19, 2007 | 1935 | 1951 | 1922 | 1938 | 586,200 | +7.20(+0.37%) |
Jul 18, 2007 | 1953 | 1957 | 1931 | 1931 | 635,000 | -18.81(-0.96%) |
Jul 17, 2007 | 1966 | 1972 | 1933 | 1950 | 519,600 | +0.00(+0.00%) |
Jul 16, 2007 | 1966 | 1972 | 1933 | 1950 | 519,600 | -13.42(-0.68%) |
Jul 13, 2007 | 1946 | 1963 | 1942 | 1963 | 507,600 | +53.18(+2.78%) |
Jul 12, 2007 | 1898 | 1922 | 1898 | 1910 | 445,600 | +19.79(+1.05%) |
Jul 11, 2007 | 1881 | 1904 | 1875 | 1890 | 473,800 | -4.57(-0.24%) |
Jul 10, 2007 | 1887 | 1896 | 1881 | 1895 | 406,200 | +10.94(+0.58%) |
Jul 09, 2007 | 1870 | 1891 | 1866 | 1884 | 430,600 | +22.58(+1.21%) |
Jul 06, 2007 | 1855 | 1863 | 1839 | 1861 | 414,400 | +13.22(+0.72%) |
Jul 05, 2007 | 1842 | 1866 | 1837 | 1848 | 534,000 | +9.38(+0.51%) |
Jul 04, 2007 | 1816 | 1839 | 1814 | 1838 | 417,000 | +32.91(+1.82%) |
Jul 03, 2007 | 1792 | 1806 | 1787 | 1806 | 402,000 | +34.15(+1.93%) |
Jul 02, 2007 | 1741 | 1771 | 1737 | 1771 | 302,400 | +27.75(+1.59%) |
Jun 29, 2007 | 1756 | 1766 | 1743 | 1744 | 281,600 | -8.15(-0.47%) |
Jun 28, 2007 | 1746 | 1752 | 1738 | 1752 | 282,800 | +18.65(+1.08%) |
Jun 27, 2007 | 1749 | 1749 | 1725 | 1733 | 307,000 | -16.45(-0.94%) |
Jun 26, 2007 | 1762 | 1769 | 1732 | 1750 | 401,000 | -8.18(-0.47%) |
Jun 25, 2007 | 1754 | 1786 | 1748 | 1758 | 394,400 | -13.25(-0.75%) |
Jun 22, 2007 | 1801 | 1802 | 1760 | 1771 | 531,600 | -23.26(-1.30%) |
Jun 21, 2007 | 1775 | 1803 | 1770 | 1794 | 579,600 | +10.45(+0.59%) |
Jun 20, 2007 | 1813 | 1813 | 1778 | 1784 | 686,000 | -24.06(-1.33%) |
Jun 19, 2007 | 1814 | 1814 | 1797 | 1808 | 650,800 | +0.97(+0.05%) |
Jun 18, 2007 | 1786 | 1808 | 1784 | 1807 | 613,200 | +34.62(+1.95%) |
Jun 15, 2007 | 1772 | 1777 | 1762 | 1772 | 540,000 | +3.08(+0.17%) |
Jun 14, 2007 | 1742 | 1769 | 1741 | 1769 | 580,400 | +47.19(+2.74%) |
Jun 13, 2007 | 1721 | 1733 | 1715 | 1722 | 715,400 | -7.89(-0.46%) |
Jun 12, 2007 | 1715 | 1731 | 1712 | 1730 | 431,800 | +13.32(+0.78%) |
Jun 11, 2007 | 1740 | 1743 | 1710 | 1717 | 475,800 | -10.72(-0.62%) |
Jun 08, 2007 | 1736 | 1739 | 1717 | 1727 | 503,200 | -25.76(-1.47%) |
Jun 07, 2007 | 1722 | 1753 | 1717 | 1753 | 496,200 | +36.80(+2.14%) |
Jun 06, 2007 | 1716 | 1716 | 1716 | 1716 | 0 | -25.95(-1.49%) |
Jun 05, 2007 | 1736 | 1746 | 1721 | 1742 | 488,000 | +4.60(+0.26%) |
Jun 04, 2007 | 1734 | 1744 | 1714 | 1738 | 465,200 | +21.35(+1.24%) |
Jun 01, 2007 | 1713 | 1745 | 1708 | 1716 | 615,400 | +15.33(+0.90%) |
May 31, 2007 | 1683 | 1702 | 1678 | 1701 | 497,000 | +38.19(+2.30%) |
May 30, 2007 | 1662 | 1663 | 1638 | 1663 | 488,600 | +0.92(+0.06%) |
May 29, 2007 | 1663 | 1667 | 1653 | 1662 | 495,200 | +3.89(+0.23%) |
May 28, 2007 | 1651 | 1658 | 1646 | 1658 | 379,200 | +13.35(+0.81%) |
May 25, 2007 | 1629 | 1645 | 1628 | 1645 | 375,000 | -2.03(-0.12%) |
May 24, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +0.00(+0.00%) |
May 23, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +3.71(+0.23%) |
May 22, 2007 | 1634 | 1643 | 1627 | 1643 | 529,400 | +14.68(+0.90%) |
May 21, 2007 | 1603 | 1629 | 1603 | 1628 | 512,800 | +15.95(+0.99%) |
May 18, 2007 | 1613 | 1618 | 1600 | 1612 | 454,800 | -3.33(-0.21%) |
May 17, 2007 | 1614 | 1616 | 1608 | 1616 | 450,600 | +14.98(+0.94%) |
May 16, 2007 | 1591 | 1601 | 1586 | 1601 | 417,000 | +11.23(+0.71%) |
May 15, 2007 | 1601 | 1612 | 1589 | 1589 | 480,200 | -16.40(-1.02%) |
May 14, 2007 | 1613 | 1622 | 1600 | 1606 | 477,800 | +2.21(+0.14%) |
May 11, 2007 | 1588 | 1605 | 1583 | 1604 | 373,600 | +3.88(+0.24%) |
May 10, 2007 | 1603 | 1616 | 1600 | 1600 | 408,600 | +6.26(+0.39%) |
May 09, 2007 | 1583 | 1593 | 1579 | 1593 | 358,600 | +10.77(+0.68%) |
May 08, 2007 | 1586 | 1589 | 1577 | 1583 | 384,000 | -1.81(-0.11%) |
May 07, 2007 | 1575 | 1586 | 1575 | 1584 | 434,400 | +16.72(+1.07%) |
May 04, 2007 | 1563 | 1568 | 1557 | 1568 | 254,600 | +7.88(+0.51%) |
May 03, 2007 | 1563 | 1564 | 1555 | 1560 | 249,600 | +6.56(+0.42%) |
May 02, 2007 | 1550 | 1556 | 1547 | 1553 | 274,400 | +11.06(+0.72%) |