Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17318 | 17318 | 17195 | 17249 | 146,400 | -40.40(-0.23%) |
Jul 30, 2007 | 17138 | 17289 | 17043 | 17289 | 154,000 | +5.50(+0.03%) |
Jul 27, 2007 | 17455 | 17455 | 17196 | 17284 | 160,400 | -418.30(-2.36%) |
Jul 26, 2007 | 17807 | 17862 | 17679 | 17702 | 125,200 | -156.30(-0.88%) |
Jul 25, 2007 | 17811 | 17881 | 17734 | 17858 | 135,200 | -143.60(-0.80%) |
Jul 24, 2007 | 17999 | 18019 | 17906 | 18002 | 127,400 | +38.40(+0.21%) |
Jul 23, 2007 | 17996 | 18010 | 17893 | 17964 | 147,200 | -194.30(-1.07%) |
Jul 20, 2007 | 18149 | 18223 | 18125 | 18158 | 176,600 | +41.30(+0.23%) |
Jul 19, 2007 | 18096 | 18131 | 18037 | 18117 | 127,600 | +101.00(+0.56%) |
Jul 18, 2007 | 18136 | 18136 | 17964 | 18016 | 136,600 | -201.70(-1.11%) |
Jul 17, 2007 | 18269 | 18269 | 18168 | 18217 | 123,400 | -21.60(-0.12%) |
Jul 16, 2007 | 16693 | 18262 | 18239 | 18239 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18161 | 18269 | 18151 | 18239 | 126,200 | +254.80(+1.42%) |
Jul 12, 2007 | 18106 | 18130 | 17919 | 17984 | 125,600 | -65.40(-0.36%) |
Jul 11, 2007 | 18117 | 18117 | 18029 | 18050 | 120,600 | -203.20(-1.11%) |
Jul 10, 2007 | 18245 | 18260 | 18204 | 18253 | 118,800 | -9.30(-0.05%) |
Jul 09, 2007 | 18226 | 18282 | 18214 | 18262 | 101,200 | +121.10(+0.67%) |
Jul 06, 2007 | 18185 | 18185 | 18086 | 18141 | 100,600 | -80.60(-0.44%) |
Jul 05, 2007 | 18192 | 18295 | 18192 | 18222 | 88,800 | +52.80(+0.29%) |
Jul 04, 2007 | 18159 | 18208 | 18144 | 18169 | 80,400 | +18.80(+0.10%) |
Jul 03, 2007 | 18206 | 18231 | 18147 | 18150 | 104,800 | +3.60(+0.02%) |
Jul 02, 2007 | 18139 | 18175 | 18062 | 18146 | 108,600 | +7.90(+0.04%) |
Jun 29, 2007 | 18010 | 18145 | 17974 | 18138 | 106,000 | +206.10(+1.15%) |
Jun 28, 2007 | 17916 | 17960 | 17893 | 17932 | 100,000 | +83.00(+0.47%) |
Jun 27, 2007 | 17982 | 17983 | 17848 | 17849 | 114,200 | -216.80(-1.20%) |
Jun 26, 2007 | 18098 | 18102 | 18009 | 18066 | 100,400 | -21.40(-0.12%) |
Jun 25, 2007 | 18108 | 18204 | 18080 | 18088 | 114,400 | -101.10(-0.56%) |
Jun 22, 2007 | 18178 | 18200 | 18092 | 18189 | 125,600 | -51.70(-0.28%) |
Jun 21, 2007 | 18117 | 18288 | 18108 | 18240 | 137,200 | +28.60(+0.16%) |
Jun 20, 2007 | 18173 | 18297 | 18142 | 18212 | 141,400 | +48.10(+0.26%) |
Jun 19, 2007 | 18132 | 18164 | 18104 | 18164 | 112,000 | +14.10(+0.08%) |
Jun 18, 2007 | 18127 | 18194 | 18113 | 18150 | 120,600 | +178.00(+0.99%) |
Jun 15, 2007 | 17946 | 18008 | 17930 | 17972 | 123,800 | +129.20(+0.72%) |
Jun 14, 2007 | 17835 | 17875 | 17815 | 17842 | 106,800 | +109.50(+0.62%) |
Jun 13, 2007 | 17632 | 17781 | 17592 | 17733 | 119,200 | -28.10(-0.16%) |
Jun 12, 2007 | 17845 | 17863 | 17736 | 17761 | 117,200 | -73.60(-0.41%) |
Jun 11, 2007 | 17899 | 17932 | 17802 | 17834 | 119,600 | +55.40(+0.31%) |
Jun 08, 2007 | 17905 | 17905 | 17696 | 17779 | 223,600 | -274.30(-1.52%) |
Jun 07, 2007 | 17879 | 18053 | 17866 | 18053 | 152,400 | +12.50(+0.07%) |
Jun 06, 2007 | 18001 | 18073 | 17991 | 18041 | 140,800 | -12.90(-0.07%) |
Jun 05, 2007 | 18020 | 18072 | 17950 | 18054 | 126,200 | +80.40(+0.45%) |
Jun 04, 2007 | 18068 | 18072 | 17973 | 17973 | 166,600 | +14.50(+0.08%) |
Jun 01, 2007 | 17950 | 18018 | 17944 | 17959 | 158,600 | +83.10(+0.46%) |
May 31, 2007 | 17716 | 17876 | 17702 | 17876 | 134,200 | +287.50(+1.63%) |
May 30, 2007 | 17664 | 17727 | 17484 | 17588 | 125,800 | -84.30(-0.48%) |
May 29, 2007 | 17525 | 17700 | 17522 | 17673 | 108,000 | +85.00(+0.48%) |
May 28, 2007 | 17545 | 17630 | 17545 | 17588 | 94,200 | +106.40(+0.61%) |
May 25, 2007 | 17529 | 17529 | 17370 | 17481 | 117,800 | -215.80(-1.22%) |
May 24, 2007 | 17680 | 17761 | 17607 | 17697 | 116,400 | -8.10(-0.05%) |
May 23, 2007 | 17763 | 17803 | 17699 | 17705 | 130,600 | +25.00(+0.14%) |
May 22, 2007 | 17578 | 17731 | 17545 | 17680 | 127,800 | +123.20(+0.70%) |
May 21, 2007 | 17456 | 17599 | 17412 | 17557 | 118,400 | +157.30(+0.90%) |
May 18, 2007 | 17564 | 17564 | 17321 | 17400 | 114,800 | -99.00(-0.57%) |
May 17, 2007 | 17586 | 17656 | 17482 | 17499 | 117,000 | -30.40(-0.17%) |
May 16, 2007 | 17487 | 17540 | 17431 | 17529 | 141,000 | +16.00(+0.09%) |
May 15, 2007 | 17577 | 17610 | 17492 | 17513 | 136,000 | -164.90(-0.93%) |
May 14, 2007 | 17683 | 17787 | 17674 | 17678 | 151,400 | +124.20(+0.71%) |
May 11, 2007 | 17616 | 17616 | 17455 | 17554 | 157,600 | -183.30(-1.03%) |
May 10, 2007 | 17794 | 17828 | 17713 | 17737 | 165,400 | -11.10(-0.06%) |
May 09, 2007 | 17617 | 17753 | 17617 | 17748 | 167,000 | +91.30(+0.52%) |
May 08, 2007 | 17652 | 17712 | 17588 | 17657 | 152,400 | -13.00(-0.07%) |
May 07, 2007 | 17564 | 17716 | 17558 | 17670 | 149,400 | +274.90(+1.58%) |
May 04, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 03, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 02, 2007 | 17311 | 17441 | 17227 | 17395 | 113,400 | +119.90(+0.69%) |