Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13991 | 14029 | 13864 | 13869 | 259,323,920 | +3.90(+0.03%) |
Jul 30, 2007 | 13839 | 13881 | 13748 | 13865 | 197,170,464 | +116.20(+0.85%) |
Jul 27, 2007 | 13814 | 13959 | 13730 | 13748 | 208,563,392 | -96.10(-0.69%) |
Jul 26, 2007 | 14027 | 14105 | 13705 | 13845 | 259,855,936 | -260.70(-1.85%) |
Jul 25, 2007 | 14117 | 14206 | 13950 | 14105 | 154,167,840 | +37.10(+0.26%) |
Jul 24, 2007 | 14468 | 14468 | 14068 | 14068 | 0 | -400.10(-2.77%) |
Jul 23, 2007 | 14543 | 14583 | 14429 | 14468 | 163,201,072 | -114.60(-0.79%) |
Jul 20, 2007 | 14607 | 14634 | 14553 | 14583 | 191,945,712 | -42.90(-0.29%) |
Jul 19, 2007 | 14584 | 14647 | 14559 | 14626 | 211,897,856 | +42.10(+0.29%) |
Jul 18, 2007 | 14369 | 14584 | 14355 | 14584 | 264,110,704 | +201.70(+1.40%) |
Jul 17, 2007 | 14371 | 14429 | 14338 | 14382 | 212,657,872 | +43.80(+0.31%) |
Jul 16, 2007 | 14460 | 14496 | 14310 | 14338 | 232,943,856 | -158.30(-1.09%) |
Jul 13, 2007 | 14370 | 14496 | 14356 | 14496 | 190,352,816 | +140.50(+0.98%) |
Jul 12, 2007 | 14211 | 14356 | 14166 | 14356 | 293,548,096 | +189.90(+1.34%) |
Jul 11, 2007 | 14126 | 14172 | 14087 | 14166 | 207,098,336 | +34.20(+0.24%) |
Jul 10, 2007 | 14157 | 14207 | 14132 | 14132 | 195,335,856 | -45.60(-0.32%) |
Jul 09, 2007 | 14159 | 14211 | 14119 | 14178 | 202,979,328 | +58.80(+0.42%) |
Jul 06, 2007 | 14056 | 14128 | 14035 | 14119 | 198,628,736 | +39.30(+0.28%) |
Jul 05, 2007 | 14093 | 14094 | 13953 | 14079 | 228,641,360 | +14.70(+0.10%) |
Jul 03, 2007 | 14001 | 14065 | 13907 | 14065 | 210,753,200 | +158.10(+1.14%) |
Jul 02, 2007 | 13844 | 13907 | 13716 | 13907 | 218,875,568 | +0.00(+0.00%) |
Jun 29, 2007 | 13844 | 13907 | 13716 | 13907 | 218,875,568 | +190.90(+1.39%) |
Jun 28, 2007 | 13785 | 13824 | 13709 | 13716 | 267,820,848 | -26.20(-0.19%) |
Jun 27, 2007 | 13618 | 13742 | 13535 | 13742 | 231,437,360 | +78.00(+0.57%) |
Jun 26, 2007 | 13862 | 13882 | 13647 | 13664 | 254,975,952 | -178.00(-1.29%) |
Jun 25, 2007 | 13932 | 13989 | 13839 | 13842 | 194,151,824 | -144.10(-1.03%) |
Jun 22, 2007 | 14077 | 14096 | 13914 | 13986 | 159,963,360 | -109.70(-0.78%) |
Jun 21, 2007 | 14042 | 14107 | 13942 | 14096 | 186,208,640 | +117.50(+0.84%) |
Jun 20, 2007 | 14139 | 14174 | 13978 | 13978 | 204,065,488 | -141.30(-1.00%) |
Jun 19, 2007 | 14161 | 14176 | 14081 | 14120 | 217,825,168 | -56.90(-0.40%) |
Jun 18, 2007 | 14156 | 14209 | 14137 | 14176 | 214,144,784 | +39.00(+0.28%) |
Jun 15, 2007 | 14017 | 14146 | 14002 | 14137 | 309,281,888 | +135.40(+0.97%) |
Jun 14, 2007 | 13864 | 14003 | 13860 | 14002 | 225,142,224 | +142.50(+1.03%) |
Jun 13, 2007 | 13774 | 13862 | 13724 | 13860 | 196,390,144 | +135.20(+0.99%) |
Jun 12, 2007 | 13776 | 13852 | 13722 | 13724 | 199,447,728 | -96.40(-0.70%) |
Jun 11, 2007 | 13826 | 13894 | 13798 | 13821 | 154,003,488 | +22.20(+0.16%) |
Jun 08, 2007 | 13650 | 13809 | 13651 | 13798 | 206,591,088 | +94.60(+0.69%) |
Jun 07, 2007 | 13924 | 13964 | 13701 | 13704 | 254,420,672 | -237.70(-1.70%) |
Jun 06, 2007 | 14095 | 14142 | 13915 | 13942 | 240,053,920 | -200.10(-1.41%) |
Jun 05, 2007 | 14133 | 14170 | 14109 | 14142 | 234,029,152 | -5.00(-0.04%) |
Jun 04, 2007 | 14044 | 14147 | 14009 | 14147 | 258,584,608 | +27.30(+0.19%) |
Jun 01, 2007 | 14084 | 14151 | 14057 | 14119 | 242,379,040 | +62.60(+0.45%) |
May 31, 2007 | 14085 | 14132 | 14057 | 14057 | 265,406,864 | -24.90(-0.18%) |
May 30, 2007 | 13927 | 14096 | 13896 | 14082 | 227,615,472 | +119.00(+0.85%) |
May 29, 2007 | 14073 | 14084 | 13963 | 13963 | 223,904,880 | -61.40(-0.44%) |
May 25, 2007 | 13989 | 14077 | 13946 | 14024 | 193,966,416 | +77.80(+0.56%) |
May 24, 2007 | 14145 | 14182 | 13925 | 13946 | 209,701,024 | -196.20(-1.39%) |
May 23, 2007 | 14174 | 14216 | 14112 | 14142 | 264,423,216 | +30.30(+0.21%) |
May 22, 2007 | 14129 | 14162 | 14099 | 14112 | 210,447,584 | +6.90(+0.05%) |
May 21, 2007 | 14113 | 14112 | 14055 | 14105 | 181,981,520 | +0.00(+0.00%) |
May 18, 2007 | 14113 | 14112 | 14055 | 14105 | 181,981,520 | +4.60(+0.03%) |
May 17, 2007 | 14011 | 14101 | 13946 | 14101 | 211,902,016 | +75.70(+0.54%) |
May 16, 2007 | 13928 | 14027 | 13923 | 14025 | 209,769,920 | +90.40(+0.65%) |
May 15, 2007 | 13914 | 13979 | 13884 | 13935 | 211,509,280 | +31.30(+0.23%) |
May 14, 2007 | 13980 | 14004 | 13894 | 13903 | 168,247,792 | -100.50(-0.72%) |
May 11, 2007 | 13852 | 14009 | 13852 | 14004 | 205,220,112 | +150.70(+1.09%) |
May 10, 2007 | 13875 | 13926 | 13820 | 13853 | 223,108,096 | -42.10(-0.30%) |
May 09, 2007 | 13891 | 13951 | 13848 | 13895 | 258,611,664 | -20.20(-0.15%) |
May 08, 2007 | 13857 | 13915 | 13793 | 13915 | 240,391,200 | +49.90(+0.36%) |
May 07, 2007 | 13844 | 13897 | 13770 | 13866 | 217,697,760 | +95.60(+0.69%) |
May 04, 2007 | 13730 | 13809 | 13687 | 13770 | 258,206,640 | +82.90(+0.61%) |
May 03, 2007 | 13640 | 13687 | 13579 | 13687 | 262,884,400 | +108.30(+0.80%) |
May 02, 2007 | 13385 | 13598 | 13363 | 13579 | 262,613,248 | +172.40(+1.29%) |