Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9165 | 9209 | 9105 | 9209 | 66,526,000 | +70.50(+0.77%) |
Jun 28, 2007 | 9107 | 9146 | 9094 | 9139 | 74,779,600 | +113.10(+1.25%) |
Jun 27, 2007 | 9043 | 9054 | 8993 | 9026 | 102,752,896 | -47.50(-0.52%) |
Jun 26, 2007 | 9084 | 9116 | 9048 | 9073 | 80,411,200 | -67.90(-0.74%) |
Jun 25, 2007 | 9116 | 9155 | 9080 | 9141 | 61,001,600 | -25.30(-0.28%) |
Jun 22, 2007 | 9249 | 9261 | 9158 | 9166 | 108,723,400 | -63.80(-0.69%) |
Jun 21, 2007 | 9291 | 9319 | 9188 | 9230 | 85,275,000 | -117.00(-1.25%) |
Jun 20, 2007 | 9364 | 9398 | 9333 | 9347 | 73,947,200 | +13.90(+0.15%) |
Jun 19, 2007 | 9387 | 9405 | 9309 | 9333 | 66,444,600 | -32.30(-0.34%) |
Jun 18, 2007 | 9416 | 9441 | 9340 | 9366 | 63,291,000 | -30.10(-0.32%) |
Jun 15, 2007 | 9297 | 9430 | 9297 | 9396 | 174,629,200 | +103.50(+1.11%) |
Jun 14, 2007 | 9223 | 9292 | 9212 | 9292 | 98,913,600 | +146.20(+1.60%) |
Jun 13, 2007 | 9156 | 9179 | 9110 | 9146 | 98,589,600 | -34.90(-0.38%) |
Jun 12, 2007 | 9196 | 9254 | 9156 | 9181 | 86,756,600 | -42.00(-0.46%) |
Jun 11, 2007 | 9202 | 9223 | 9170 | 9223 | 67,864,600 | +72.30(+0.79%) |
Jun 08, 2007 | 9093 | 9169 | 9057 | 9151 | 112,046,200 | -1.40(-0.02%) |
Jun 07, 2007 | 9307 | 9320 | 9139 | 9152 | 88,712,800 | -125.40(-1.35%) |
Jun 06, 2007 | 9396 | 9425 | 9246 | 9278 | 125,503,696 | -130.70(-1.39%) |
Jun 05, 2007 | 9498 | 9504 | 9408 | 9408 | 114,858,304 | -79.30(-0.84%) |
Jun 04, 2007 | 9516 | 9548 | 9452 | 9488 | 61,706,400 | -44.00(-0.46%) |
Jun 01, 2007 | 9474 | 9537 | 9474 | 9532 | 121,822,704 | +80.70(+0.85%) |
May 31, 2007 | 9458 | 9479 | 9438 | 9451 | 84,946,000 | +68.00(+0.72%) |
May 30, 2007 | 9343 | 9383 | 9303 | 9383 | 61,979,800 | -13.20(-0.14%) |
May 29, 2007 | 9408 | 9417 | 9378 | 9396 | 48,113,200 | +14.70(+0.16%) |
May 25, 2007 | 9323 | 9385 | 9313 | 9381 | 62,490,000 | +24.30(+0.26%) |
May 24, 2007 | 9397 | 9434 | 9353 | 9357 | 71,205,000 | -81.80(-0.87%) |
May 23, 2007 | 9391 | 9458 | 9378 | 9439 | 71,101,600 | +77.70(+0.83%) |
May 22, 2007 | 9391 | 9404 | 9346 | 9361 | 96,485,200 | -44.20(-0.47%) |
May 21, 2007 | 9447 | 9474 | 9399 | 9405 | 57,492,200 | -19.40(-0.21%) |
May 18, 2007 | 9390 | 9430 | 9380 | 9425 | 132,117,800 | +67.20(+0.72%) |
May 17, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | +0.00(+0.00%) |
May 16, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | -33.50(-0.36%) |
May 15, 2007 | 9366 | 9403 | 9342 | 9391 | 79,040,800 | +3.70(+0.04%) |
May 14, 2007 | 9464 | 9466 | 9364 | 9387 | 82,158,200 | -21.00(-0.22%) |
May 11, 2007 | 9289 | 9412 | 9249 | 9408 | 89,699,000 | +41.00(+0.44%) |
May 10, 2007 | 9440 | 9441 | 9367 | 9367 | 78,661,000 | -60.40(-0.64%) |
May 09, 2007 | 9434 | 9472 | 9378 | 9428 | 120,105,904 | +50.60(+0.54%) |
May 08, 2007 | 9449 | 9471 | 9346 | 9377 | 84,317,000 | -78.40(-0.83%) |
May 07, 2007 | 9476 | 9479 | 9418 | 9456 | 56,227,600 | +0.00(+0.00%) |
May 04, 2007 | 9413 | 9470 | 9411 | 9456 | 85,803,800 | +62.50(+0.67%) |
May 03, 2007 | 9435 | 9458 | 9312 | 9393 | 155,019,504 | -52.00(-0.55%) |
May 02, 2007 | 9440 | 9462 | 9386 | 9445 | 120,229,904 | +16.70(+0.18%) |
May 01, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +0.00(+0.00%) |
Apr 30, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +8.40(+0.09%) |
Apr 27, 2007 | 9470 | 9486 | 9398 | 9420 | 73,784,200 | -61.40(-0.65%) |
Apr 26, 2007 | 9498 | 9515 | 9432 | 9481 | 127,788,400 | +52.00(+0.55%) |
Apr 25, 2007 | 9381 | 9429 | 9375 | 9429 | 76,769,800 | +36.90(+0.39%) |
Apr 24, 2007 | 9444 | 9448 | 9344 | 9392 | 80,425,400 | -45.70(-0.48%) |
Apr 23, 2007 | 9441 | 9468 | 9408 | 9438 | 76,121,200 | +38.30(+0.41%) |
Apr 20, 2007 | 9318 | 9417 | 9304 | 9400 | 116,175,696 | +143.00(+1.54%) |
Apr 19, 2007 | 9183 | 9262 | 9158 | 9257 | 81,882,200 | -21.70(-0.23%) |
Apr 18, 2007 | 9234 | 9289 | 9203 | 9278 | 122,686,800 | +50.50(+0.55%) |
Apr 17, 2007 | 9256 | 9260 | 9211 | 9228 | 85,741,000 | -41.90(-0.45%) |
Apr 16, 2007 | 9224 | 9280 | 9217 | 9270 | 77,481,400 | +92.40(+1.01%) |
Apr 13, 2007 | 9126 | 9191 | 9123 | 9178 | 60,349,600 | +67.40(+0.74%) |
Apr 12, 2007 | 9122 | 9139 | 9059 | 9110 | 111,808,000 | -26.00(-0.28%) |
Apr 11, 2007 | 9145 | 9181 | 9115 | 9136 | 85,857,200 | -14.60(-0.16%) |
Apr 10, 2007 | 9103 | 9160 | 9084 | 9151 | 94,010,600 | +51.60(+0.57%) |
Apr 09, 2007 | 9053 | 9101 | 9033 | 9099 | 63,509,000 | +0.00(+0.00%) |
Apr 05, 2007 | 9053 | 9101 | 9033 | 9099 | 68,414,000 | +41.50(+0.46%) |
Apr 04, 2007 | 9079 | 9081 | 9034 | 9058 | 107,111,296 | +3.60(+0.04%) |
Apr 03, 2007 | 9011 | 9078 | 8995 | 9054 | 73,666,000 | +97.70(+1.09%) |