Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 6156 | 6164 | 6130 | 6140 | 0 | -18.10(-0.29%) |
Apr 30, 2007 | 6146 | 6193 | 6146 | 6158 | 0 | +17.30(+0.28%) |
Apr 27, 2007 | 6189 | 6189 | 6135 | 6141 | 0 | -56.80(-0.92%) |
Apr 26, 2007 | 6180 | 6212 | 6180 | 6198 | 0 | +24.50(+0.40%) |
Apr 25, 2007 | 6193 | 6214 | 6164 | 6173 | 807,147,008 | +0.00(+0.00%) |
Apr 24, 2007 | 6193 | 6214 | 6164 | 6173 | 0 | -18.90(-0.31%) |
Apr 23, 2007 | 6197 | 6230 | 6152 | 6192 | 0 | +5.00(+0.08%) |
Apr 20, 2007 | 6152 | 6189 | 6152 | 6187 | 0 | +38.90(+0.63%) |
Apr 19, 2007 | 6209 | 6209 | 6144 | 6148 | 0 | -66.70(-1.07%) |
Apr 18, 2007 | 6175 | 6241 | 6174 | 6215 | 0 | +46.10(+0.75%) |
Apr 17, 2007 | 6188 | 6220 | 6156 | 6169 | 0 | -14.70(-0.24%) |
Apr 16, 2007 | 6133 | 6190 | 6133 | 6184 | 0 | +59.80(+0.98%) |
Apr 13, 2007 | 6152 | 6178 | 6114 | 6124 | 0 | -19.00(-0.31%) |
Apr 12, 2007 | 6134 | 6151 | 6116 | 6143 | 0 | +6.70(+0.11%) |
Apr 11, 2007 | 6143 | 6159 | 6127 | 6136 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 6070 | 6139 | 6070 | 6136 | 0 | +72.70(+1.20%) |
Apr 09, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | +0.00(+0.00%) |
Apr 06, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | -15.60(-0.26%) |
Apr 04, 2007 | 6011 | 6079 | 6011 | 6079 | 0 | +81.40(+1.36%) |
Apr 03, 2007 | 5920 | 5998 | 5920 | 5998 | 0 | +89.40(+1.51%) |
Apr 02, 2007 | 5978 | 5978 | 5908 | 5908 | 0 | -70.60(-1.18%) |
Mar 30, 2007 | 5953 | 5981 | 5952 | 5979 | 0 | +33.10(+0.56%) |
Mar 29, 2007 | 5910 | 5946 | 5896 | 5946 | 0 | +32.40(+0.55%) |
Mar 28, 2007 | 5948 | 5965 | 5907 | 5913 | 0 | -39.00(-0.66%) |
Mar 27, 2007 | 5967 | 5973 | 5951 | 5952 | 0 | -18.20(-0.30%) |
Mar 26, 2007 | 5939 | 5971 | 5939 | 5970 | 0 | +37.40(+0.63%) |
Mar 23, 2007 | 5935 | 5947 | 5920 | 5933 | 0 | -2.30(-0.04%) |
Mar 22, 2007 | 5862 | 5935 | 5862 | 5935 | 0 | +89.10(+1.52%) |
Mar 21, 2007 | 5862 | 5887 | 5844 | 5846 | 0 | -10.20(-0.17%) |
Mar 20, 2007 | 5850 | 5898 | 5850 | 5856 | 0 | +17.30(+0.30%) |
Mar 19, 2007 | 5820 | 5853 | 5803 | 5839 | 0 | +21.40(+0.37%) |
Mar 16, 2007 | 5832 | 5854 | 5798 | 5818 | 0 | -14.00(-0.24%) |
Mar 15, 2007 | 5752 | 5835 | 5748 | 5832 | 0 | +104.50(+1.82%) |
Mar 14, 2007 | 5818 | 5818 | 5727 | 5727 | 0 | -116.70(-2.00%) |
Mar 13, 2007 | 5871 | 5894 | 5840 | 5844 | 0 | -24.10(-0.41%) |
Mar 12, 2007 | 5809 | 5868 | 5802 | 5868 | 0 | +57.90(+1.00%) |
Mar 09, 2007 | 5805 | 5829 | 5801 | 5810 | 0 | +10.60(+0.18%) |
Mar 08, 2007 | 5798 | 5804 | 5757 | 5800 | 0 | -3.70(-0.06%) |
Mar 07, 2007 | 5756 | 5808 | 5756 | 5803 | 0 | +53.40(+0.93%) |
Mar 06, 2007 | 5645 | 5750 | 5627 | 5750 | 0 | +107.50(+1.91%) |
Mar 05, 2007 | 5762 | 5762 | 5642 | 5642 | 0 | -132.80(-2.30%) |
Mar 02, 2007 | 5794 | 5811 | 5770 | 5775 | 0 | -23.10(-0.40%) |