Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4676 | 4714 | 4673 | 4698 | 18,405,200 | +45.20(+0.97%) |
May 30, 2007 | 4628 | 4655 | 4622 | 4653 | 9,477,800 | -7.67(-0.16%) |
May 29, 2007 | 4680 | 4683 | 4650 | 4660 | 9,641,800 | -29.18(-0.62%) |
May 28, 2007 | 4678 | 4690 | 4663 | 4690 | 1,282,400 | +17.80(+0.38%) |
May 25, 2007 | 4667 | 4676 | 4645 | 4672 | 12,337,000 | -32.84(-0.70%) |
May 24, 2007 | 4728 | 4740 | 4702 | 4705 | 12,548,200 | -52.27(-1.10%) |
May 23, 2007 | 4733 | 4759 | 4733 | 4757 | 12,929,800 | +26.65(+0.56%) |
May 22, 2007 | 4725 | 4738 | 4718 | 4730 | 11,946,200 | +1.54(+0.03%) |
May 21, 2007 | 4737 | 4750 | 4722 | 4729 | 10,038,800 | -20.82(-0.44%) |
May 18, 2007 | 4688 | 4749 | 4688 | 4749 | 9,840,800 | +59.20(+1.26%) |
May 17, 2007 | 4684 | 4700 | 4683 | 4690 | 5,913,200 | +16.95(+0.36%) |
May 16, 2007 | 4673 | 4685 | 4656 | 4673 | 11,452,200 | +10.84(+0.23%) |
May 15, 2007 | 4649 | 4672 | 4629 | 4662 | 11,723,800 | +3.70(+0.08%) |
May 14, 2007 | 4676 | 4682 | 4648 | 4659 | 9,986,600 | -8.36(-0.18%) |
May 11, 2007 | 4632 | 4667 | 4590 | 4667 | 14,951,400 | -7.49(-0.16%) |
May 10, 2007 | 4712 | 4714 | 4669 | 4675 | 10,613,600 | -40.80(-0.87%) |
May 09, 2007 | 4713 | 4722 | 4699 | 4715 | 10,157,800 | +7.11(+0.15%) |
May 08, 2007 | 4721 | 4728 | 4694 | 4708 | 9,581,600 | -31.28(-0.66%) |
May 07, 2007 | 4707 | 4740 | 4694 | 4740 | 8,638,800 | +20.32(+0.43%) |
May 04, 2007 | 4707 | 4722 | 4689 | 4719 | 11,562,000 | +12.74(+0.27%) |
May 03, 2007 | 4698 | 4709 | 4675 | 4707 | 14,545,600 | +30.65(+0.66%) |
May 02, 2007 | 4635 | 4676 | 4633 | 4676 | 13,870,200 | +61.11(+1.32%) |
May 01, 2007 | 4617 | 4627 | 4604 | 4615 | 8,015,400 | +0.00(+0.00%) |
Apr 30, 2007 | 4617 | 4627 | 4604 | 4615 | 8,015,400 | -28.67(-0.62%) |
Apr 27, 2007 | 4651 | 4662 | 4611 | 4643 | 9,427,000 | -14.55(-0.31%) |
Apr 26, 2007 | 4672 | 4682 | 4643 | 4658 | 12,510,200 | +16.75(+0.36%) |
Apr 25, 2007 | 4595 | 4641 | 4595 | 4641 | 13,441,400 | +28.92(+0.63%) |
Apr 24, 2007 | 4609 | 4620 | 4588 | 4612 | 11,570,400 | -0.19(-0.00%) |
Apr 23, 2007 | 4638 | 4641 | 4606 | 4612 | 10,043,200 | -17.93(-0.39%) |
Apr 20, 2007 | 4561 | 4647 | 4561 | 4630 | 16,739,000 | +80.49(+1.77%) |
Apr 19, 2007 | 4541 | 4555 | 4506 | 4550 | 11,852,200 | -26.47(-0.58%) |
Apr 18, 2007 | 4593 | 4598 | 4557 | 4576 | 11,079,000 | -25.75(-0.56%) |
Apr 17, 2007 | 4604 | 4605 | 4569 | 4602 | 10,464,600 | -12.70(-0.28%) |
Apr 16, 2007 | 4579 | 4615 | 4579 | 4615 | 12,312,400 | +33.60(+0.73%) |
Apr 13, 2007 | 4568 | 4582 | 4556 | 4581 | 8,496,400 | +13.02(+0.29%) |
Apr 12, 2007 | 4585 | 4585 | 4532 | 4568 | 11,220,800 | -19.46(-0.42%) |
Apr 11, 2007 | 4587 | 4614 | 4579 | 4588 | 11,150,800 | -8.02(-0.17%) |
Apr 10, 2007 | 4553 | 4598 | 4546 | 4596 | 9,418,000 | +42.09(+0.92%) |
Apr 09, 2007 | 4545 | 4559 | 4545 | 4554 | 8,070,800 | +0.00(+0.00%) |
Apr 05, 2007 | 4545 | 4559 | 4545 | 4554 | 8,070,800 | -4.87(-0.11%) |
Apr 04, 2007 | 4553 | 4561 | 4542 | 4558 | 10,630,000 | +11.08(+0.24%) |
Apr 03, 2007 | 4506 | 4549 | 4506 | 4547 | 13,053,000 | +61.73(+1.38%) |
Apr 02, 2007 | 4458 | 4486 | 4455 | 4486 | 9,982,400 | +14.04(+0.31%) |
Mar 30, 2007 | 4494 | 4499 | 4468 | 4472 | 11,527,400 | -22.05(-0.49%) |
Mar 29, 2007 | 4458 | 4494 | 4456 | 4494 | 10,801,600 | +52.47(+1.18%) |
Mar 28, 2007 | 4460 | 4465 | 4424 | 4441 | 9,967,400 | -30.99(-0.69%) |
Mar 27, 2007 | 4467 | 4483 | 4444 | 4472 | 9,289,600 | +23.71(+0.53%) |
Mar 26, 2007 | 4505 | 4505 | 4430 | 4449 | 11,362,400 | -52.24(-1.16%) |
Mar 23, 2007 | 4459 | 4504 | 4453 | 4501 | 14,549,600 | +30.60(+0.68%) |
Mar 22, 2007 | 4444 | 4475 | 4444 | 4470 | 15,238,800 | +87.89(+2.01%) |
Mar 21, 2007 | 4371 | 4396 | 4365 | 4382 | 10,424,000 | +8.51(+0.19%) |
Mar 20, 2007 | 4366 | 4379 | 4327 | 4374 | 13,392,200 | +9.10(+0.21%) |
Mar 19, 2007 | 4300 | 4365 | 4294 | 4365 | 13,381,200 | +107.44(+2.52%) |
Mar 16, 2007 | 4277 | 4277 | 4236 | 4257 | 19,362,600 | -5.58(-0.13%) |
Mar 15, 2007 | 4261 | 4267 | 4223 | 4263 | 11,868,200 | +66.23(+1.58%) |
Mar 14, 2007 | 4230 | 4235 | 4189 | 4197 | 14,962,400 | -105.22(-2.45%) |
Mar 13, 2007 | 4364 | 4370 | 4302 | 4302 | 10,219,000 | -57.99(-1.33%) |
Mar 12, 2007 | 4397 | 4403 | 4351 | 4360 | 8,569,200 | -18.51(-0.42%) |
Mar 10, 2007 | 4372 | 4387 | 4340 | 4378 | 9,649,200 | +8.73(+0.20%) |
Mar 09, 2007 | 4336 | 4370 | 4325 | 4370 | 11,812,200 | +68.36(+1.59%) |
Mar 08, 2007 | 4277 | 4309 | 4253 | 4301 | 13,341,600 | +51.58(+1.21%) |
Mar 07, 2007 | 4258 | 4258 | 4233 | 4250 | 12,811,800 | +31.44(+0.75%) |
Mar 06, 2007 | 4208 | 4233 | 4178 | 4218 | 13,492,000 | +0.00(+0.00%) |
Mar 05, 2007 | 4208 | 4233 | 4178 | 4218 | 0 | -53.85(-1.26%) |
Mar 03, 2007 | 4284 | 4304 | 4238 | 4272 | 14,223,200 | +4.26(+0.10%) |
Mar 02, 2007 | 4311 | 4353 | 4197 | 4268 | 22,985,200 | -37.47(-0.87%) |