Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7956 | 7956 | 7843 | 7875 | 0 | -74.00(-0.93%) |
Apr 27, 2007 | 8019 | 8027 | 7949 | 7949 | 0 | -50.62(-0.63%) |
Apr 26, 2007 | 8047 | 8053 | 8000 | 8000 | 0 | +15.39(+0.19%) |
Apr 25, 2007 | 8036 | 8041 | 7985 | 7985 | 0 | -60.36(-0.75%) |
Apr 24, 2007 | 8012 | 8052 | 7998 | 8045 | 0 | +34.55(+0.43%) |
Apr 23, 2007 | 8010 | 8063 | 8006 | 8010 | 0 | +67.79(+0.85%) |
Apr 20, 2007 | 7916 | 7946 | 7912 | 7943 | 0 | +54.04(+0.69%) |
Apr 19, 2007 | 7979 | 7992 | 7884 | 7889 | 0 | -114.68(-1.43%) |
Apr 18, 2007 | 7981 | 8003 | 7946 | 8003 | 0 | +44.02(+0.55%) |
Apr 17, 2007 | 8101 | 8101 | 7952 | 7959 | 0 | -84.25(-1.05%) |
Apr 16, 2007 | 8089 | 8097 | 8030 | 8044 | 0 | +41.24(+0.52%) |
Apr 13, 2007 | 8100 | 8108 | 8000 | 8002 | 0 | -72.90(-0.90%) |
Apr 12, 2007 | 8044 | 8091 | 8039 | 8075 | 0 | -9.25(-0.11%) |
Apr 11, 2007 | 8074 | 8106 | 8056 | 8084 | 0 | +36.06(+0.45%) |
Apr 10, 2007 | 8065 | 8065 | 8002 | 8048 | 0 | -8.17(-0.10%) |
Apr 09, 2007 | 8048 | 8067 | 8026 | 8057 | 0 | +51.95(+0.65%) |
Apr 05, 2007 | 7990 | 8022 | 7970 | 8005 | 4,993,200 | +0.00(+0.00%) |
Apr 04, 2007 | 7990 | 8022 | 7970 | 8005 | 0 | +71.70(+0.90%) |
Apr 03, 2007 | 7895 | 7933 | 7880 | 7933 | 0 | +47.92(+0.61%) |
Apr 02, 2007 | 7888 | 7932 | 7867 | 7885 | 0 | +0.58(+0.01%) |
Mar 30, 2007 | 7878 | 7889 | 7840 | 7884 | 0 | +36.08(+0.46%) |
Mar 29, 2007 | 7765 | 7864 | 7764 | 7848 | 0 | +60.19(+0.77%) |
Mar 28, 2007 | 7833 | 7841 | 7769 | 7788 | 0 | -57.03(-0.73%) |
Mar 27, 2007 | 7877 | 7928 | 7839 | 7845 | 0 | -32.65(-0.41%) |
Mar 26, 2007 | 7879 | 7887 | 7853 | 7878 | 0 | +18.50(+0.24%) |
Mar 23, 2007 | 7835 | 7879 | 7807 | 7859 | 0 | +35.65(+0.46%) |
Mar 22, 2007 | 7844 | 7857 | 7823 | 7824 | 0 | +66.64(+0.86%) |
Mar 21, 2007 | 7780 | 7784 | 7746 | 7757 | 0 | +20.83(+0.27%) |
Mar 20, 2007 | 7784 | 7798 | 7736 | 7736 | 0 | -1.26(-0.02%) |
Mar 19, 2007 | 7740 | 7760 | 7714 | 7737 | 0 | +17.66(+0.23%) |
Mar 16, 2007 | 7707 | 7743 | 7676 | 7720 | 0 | +23.84(+0.31%) |
Mar 15, 2007 | 7632 | 7709 | 7632 | 7696 | 0 | +125.69(+1.66%) |
Mar 14, 2007 | 7553 | 7576 | 7526 | 7570 | 0 | -113.73(-1.48%) |
Mar 13, 2007 | 7665 | 7695 | 7662 | 7684 | 0 | +54.85(+0.72%) |
Mar 12, 2007 | 7611 | 7640 | 7591 | 7629 | 0 | +60.95(+0.81%) |
Mar 09, 2007 | 7616 | 7619 | 7551 | 7568 | 0 | -5.67(-0.07%) |
Mar 08, 2007 | 7518 | 7574 | 7510 | 7574 | 0 | +92.98(+1.24%) |
Mar 07, 2007 | 7516 | 7519 | 7450 | 7481 | 0 | +29.83(+0.40%) |
Mar 06, 2007 | 7379 | 7453 | 7350 | 7451 | 0 | +106.50(+1.45%) |
Mar 05, 2007 | 7566 | 7566 | 7306 | 7345 | 0 | -326.21(-4.25%) |
Mar 02, 2007 | 7653 | 7695 | 7626 | 7671 | 0 | -7.90(-0.10%) |
Mar 01, 2007 | 7708 | 7761 | 7663 | 7679 | 0 | -223.29(-2.83%) |
Feb 28, 2007 | 7909 | 7940 | 7882 | 7902 | 3,971,200 | +0.00(+0.00%) |
Feb 27, 2007 | 7909 | 7940 | 7882 | 7902 | 0 | +1.76(+0.02%) |
Feb 26, 2007 | 7939 | 7950 | 7900 | 7900 | 0 | +90.75(+1.16%) |
Feb 23, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 22, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 21, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 20, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 16, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 15, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 14, 2007 | 7801 | 7812 | 7764 | 7809 | 0 | +72.62(+0.94%) |
Feb 13, 2007 | 7782 | 7801 | 7726 | 7737 | 0 | -39.53(-0.51%) |
Feb 12, 2007 | 7826 | 7826 | 7765 | 7776 | 0 | -83.17(-1.06%) |
Feb 09, 2007 | 7847 | 7885 | 7823 | 7860 | 0 | +17.31(+0.22%) |
Feb 08, 2007 | 7876 | 7885 | 7791 | 7842 | 0 | -7.84(-0.10%) |
Feb 07, 2007 | 7895 | 7895 | 7850 | 7850 | 0 | -25.69(-0.33%) |
Feb 06, 2007 | 7816 | 7876 | 7803 | 7876 | 0 | +92.63(+1.19%) |
Feb 05, 2007 | 7787 | 7824 | 7772 | 7783 | 0 | +6.09(+0.08%) |
Feb 02, 2007 | 7754 | 7802 | 7752 | 7777 | 0 | +75.49(+0.98%) |