Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6158 | 6188 | 6147 | 6188 | 0 | +41.00(+0.67%) |
Jul 30, 2007 | 6125 | 6147 | 6087 | 6146 | 0 | +19.20(+0.31%) |
Jul 27, 2007 | 6297 | 6297 | 6127 | 6127 | 0 | -174.10(-2.76%) |
Jul 26, 2007 | 6382 | 6388 | 6301 | 6301 | 0 | -76.60(-1.20%) |
Jul 25, 2007 | 6432 | 6432 | 6371 | 6378 | 0 | -77.50(-1.20%) |
Jul 24, 2007 | 6435 | 6464 | 6435 | 6456 | 0 | +27.70(+0.43%) |
Jul 23, 2007 | 6449 | 6449 | 6399 | 6428 | 0 | -28.90(-0.45%) |
Jul 20, 2007 | 6422 | 6457 | 6422 | 6457 | 0 | +37.70(+0.59%) |
Jul 19, 2007 | 6372 | 6420 | 6372 | 6419 | 0 | +51.80(+0.81%) |
Jul 18, 2007 | 6410 | 6410 | 6365 | 6367 | 0 | -51.00(-0.79%) |
Jul 17, 2007 | 6422 | 6429 | 6408 | 6418 | 0 | -0.20(-0.00%) |
Jul 16, 2007 | 6426 | 6449 | 6415 | 6418 | 0 | -7.00(-0.11%) |
Jul 13, 2007 | 6424 | 6469 | 6424 | 6425 | 0 | +25.30(+0.40%) |
Jul 12, 2007 | 6373 | 6403 | 6370 | 6400 | 0 | +36.90(+0.58%) |
Jul 11, 2007 | 6394 | 6394 | 6339 | 6363 | 0 | -34.60(-0.54%) |
Jul 10, 2007 | 6432 | 6432 | 6395 | 6398 | 0 | -31.70(-0.49%) |
Jul 09, 2007 | 6385 | 6430 | 6385 | 6430 | 0 | +46.50(+0.73%) |
Jul 06, 2007 | 6392 | 6392 | 6352 | 6383 | 0 | -9.20(-0.14%) |
Jul 05, 2007 | 6334 | 6392 | 6334 | 6392 | 0 | +59.60(+0.94%) |
Jul 04, 2007 | 6341 | 6354 | 6325 | 6333 | 0 | -1.20(-0.02%) |
Jul 03, 2007 | 6315 | 6353 | 6313 | 6334 | 0 | +35.20(+0.56%) |
Jul 02, 2007 | 6316 | 6325 | 6291 | 6299 | 0 | -12.00(-0.19%) |
Jun 29, 2007 | 6303 | 6325 | 6280 | 6311 | 0 | +13.20(+0.21%) |
Jun 28, 2007 | 6231 | 6297 | 6231 | 6297 | 0 | +80.80(+1.30%) |
Jun 27, 2007 | 6330 | 6331 | 6217 | 6217 | 0 | -120.70(-1.90%) |
Jun 26, 2007 | 6358 | 6374 | 6332 | 6337 | 0 | -21.30(-0.33%) |
Jun 25, 2007 | 6406 | 6406 | 6346 | 6359 | 0 | -50.70(-0.79%) |
Jun 22, 2007 | 6416 | 6416 | 6379 | 6409 | 0 | -2.60(-0.04%) |
Jun 21, 2007 | 6418 | 6418 | 6389 | 6412 | 0 | -9.10(-0.14%) |
Jun 20, 2007 | 6390 | 6426 | 6374 | 6421 | 0 | +27.60(+0.43%) |
Jun 19, 2007 | 6362 | 6402 | 6342 | 6393 | 0 | +28.10(+0.44%) |
Jun 18, 2007 | 6331 | 6376 | 6330 | 6365 | 0 | +48.20(+0.76%) |
Jun 15, 2007 | 6298 | 6323 | 6295 | 6317 | 0 | +28.70(+0.46%) |
Jun 14, 2007 | 6238 | 6290 | 6238 | 6288 | 0 | +78.30(+1.26%) |
Jun 13, 2007 | 6253 | 6255 | 6200 | 6210 | 0 | -57.60(-0.92%) |
Jun 12, 2007 | 6274 | 6319 | 6264 | 6268 | 0 | +9.30(+0.15%) |
Jun 11, 2007 | 6327 | 6327 | 6226 | 6258 | 992,187,584 | +0.00(+0.00%) |
Jun 08, 2007 | 6327 | 6327 | 6226 | 6258 | 0 | -79.80(-1.26%) |
Jun 07, 2007 | 6351 | 6351 | 6289 | 6338 | 0 | -29.20(-0.46%) |
Jun 06, 2007 | 6398 | 6402 | 6345 | 6367 | 0 | -32.50(-0.51%) |
Jun 05, 2007 | 6420 | 6423 | 6398 | 6400 | 0 | -19.70(-0.31%) |
Jun 04, 2007 | 6375 | 6436 | 6375 | 6420 | 0 | +56.20(+0.88%) |
Jun 01, 2007 | 6348 | 6380 | 6344 | 6363 | 0 | +21.60(+0.34%) |
May 31, 2007 | 6287 | 6365 | 6287 | 6342 | 0 | +70.10(+1.12%) |
May 30, 2007 | 6338 | 6338 | 6259 | 6272 | 0 | -67.10(-1.06%) |
May 29, 2007 | 6275 | 6339 | 6267 | 6339 | 0 | +63.80(+1.02%) |
May 28, 2007 | 6284 | 6315 | 6262 | 6275 | 0 | +1.70(+0.03%) |
May 25, 2007 | 6293 | 6293 | 6248 | 6273 | 0 | -25.30(-0.40%) |
May 24, 2007 | 6366 | 6366 | 6296 | 6299 | 0 | -70.40(-1.11%) |
May 23, 2007 | 6351 | 6389 | 6336 | 6369 | 0 | +18.80(+0.30%) |
May 22, 2007 | 6372 | 6390 | 6343 | 6350 | 0 | -22.30(-0.35%) |
May 21, 2007 | 6325 | 6388 | 6325 | 6372 | 0 | +52.80(+0.84%) |
May 18, 2007 | 6358 | 6361 | 6307 | 6320 | 0 | -50.40(-0.79%) |
May 17, 2007 | 6308 | 6370 | 6308 | 6370 | 0 | +69.00(+1.10%) |
May 16, 2007 | 6304 | 6320 | 6276 | 6301 | 0 | +3.80(+0.06%) |
May 15, 2007 | 6335 | 6338 | 6288 | 6297 | 0 | -49.40(-0.78%) |
May 14, 2007 | 6307 | 6361 | 6307 | 6347 | 0 | +49.40(+0.78%) |
May 11, 2007 | 6333 | 6333 | 6277 | 6297 | 0 | -54.50(-0.86%) |
May 10, 2007 | 6346 | 6352 | 6312 | 6352 | 0 | +13.80(+0.22%) |
May 09, 2007 | 6295 | 6377 | 6280 | 6338 | 0 | +37.00(+0.59%) |
May 08, 2007 | 6333 | 6334 | 6290 | 6301 | 0 | -28.40(-0.45%) |
May 07, 2007 | 6309 | 6332 | 6289 | 6329 | 0 | +33.20(+0.53%) |
May 04, 2007 | 6246 | 6296 | 6246 | 6296 | 0 | +59.30(+0.95%) |
May 03, 2007 | 6231 | 6248 | 6215 | 6237 | 0 | +12.40(+0.20%) |
May 02, 2007 | 6149 | 6224 | 6149 | 6224 | 0 | +84.30(+1.37%) |