Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9212 | 9308 | 9173 | 9287 | 0 | +214.68(+2.37%) |
Jul 30, 2007 | 9037 | 9136 | 8997 | 9073 | 0 | -89.71(-0.98%) |
Jul 27, 2007 | 9245 | 9377 | 9162 | 9162 | 0 | -404.14(-4.22%) |
Jul 26, 2007 | 9794 | 9808 | 9566 | 9566 | 0 | -173.71(-1.78%) |
Jul 25, 2007 | 9684 | 9763 | 9656 | 9740 | 0 | -3.93(-0.04%) |
Jul 24, 2007 | 9674 | 9745 | 9643 | 9744 | 0 | +122.49(+1.27%) |
Jul 23, 2007 | 9576 | 9637 | 9564 | 9622 | 0 | +35.67(+0.37%) |
Jul 20, 2007 | 9537 | 9586 | 9488 | 9586 | 0 | +112.59(+1.19%) |
Jul 19, 2007 | 9450 | 9529 | 9442 | 9473 | 0 | -12.04(-0.13%) |
Jul 18, 2007 | 9512 | 9575 | 9483 | 9485 | 0 | -24.38(-0.26%) |
Jul 17, 2007 | 9445 | 9514 | 9338 | 9510 | 0 | +92.41(+0.98%) |
Jul 16, 2007 | 9514 | 9539 | 9404 | 9417 | 0 | -53.98(-0.57%) |
Jul 13, 2007 | 9531 | 9540 | 9411 | 9471 | 0 | +116.89(+1.25%) |
Jul 12, 2007 | 9347 | 9400 | 9317 | 9354 | 0 | +63.46(+0.68%) |
Jul 11, 2007 | 9323 | 9341 | 9263 | 9291 | 0 | -93.78(-1.00%) |
Jul 10, 2007 | 9405 | 9405 | 9307 | 9385 | 0 | +14.89(+0.16%) |
Jul 09, 2007 | 9246 | 9370 | 9239 | 9370 | 0 | +181.53(+1.98%) |
Jul 06, 2007 | 9170 | 9200 | 9118 | 9188 | 0 | +39.53(+0.43%) |
Jul 05, 2007 | 9114 | 9149 | 9086 | 9149 | 0 | +79.80(+0.88%) |
Jul 04, 2007 | 9069 | 9113 | 9034 | 9069 | 0 | +72.78(+0.81%) |
Jul 03, 2007 | 8983 | 9020 | 8977 | 8996 | 0 | +56.71(+0.63%) |
Jul 02, 2007 | 8904 | 8939 | 8849 | 8939 | 0 | +56.28(+0.63%) |
Jun 29, 2007 | 8932 | 8933 | 8849 | 8883 | 0 | -9.62(-0.11%) |
Jun 28, 2007 | 8915 | 8915 | 8842 | 8893 | 0 | +48.61(+0.55%) |
Jun 27, 2007 | 8862 | 8888 | 8821 | 8844 | 0 | -21.53(-0.24%) |
Jun 26, 2007 | 8966 | 8984 | 8856 | 8866 | 0 | -73.44(-0.82%) |
Jun 25, 2007 | 8882 | 8986 | 8882 | 8939 | 0 | +92.80(+1.05%) |
Jun 22, 2007 | 8880 | 8884 | 8799 | 8846 | 0 | -5.60(-0.06%) |
Jun 21, 2007 | 8789 | 8872 | 8722 | 8852 | 0 | +96.11(+1.10%) |
Jun 20, 2007 | 8651 | 8762 | 8636 | 8756 | 0 | +182.24(+2.13%) |
Jun 19, 2007 | 8519 | 8578 | 8511 | 8574 | 5,280,000 | +0.00(+0.00%) |
Jun 18, 2007 | 8519 | 8578 | 8511 | 8574 | 5,280,000 | +0.00(+0.00%) |
Jun 15, 2007 | 8519 | 8578 | 8511 | 8574 | 0 | +122.92(+1.45%) |
Jun 14, 2007 | 8421 | 8476 | 8409 | 8451 | 0 | +104.33(+1.25%) |
Jun 13, 2007 | 8388 | 8388 | 8337 | 8346 | 0 | -23.87(-0.29%) |
Jun 12, 2007 | 8372 | 8396 | 8345 | 8370 | 0 | +31.38(+0.38%) |
Jun 11, 2007 | 8351 | 8360 | 8329 | 8339 | 0 | +38.17(+0.46%) |
Jun 08, 2007 | 8288 | 8308 | 8280 | 8301 | 0 | -54.55(-0.65%) |
Jun 07, 2007 | 8299 | 8369 | 8264 | 8355 | 0 | +40.58(+0.49%) |
Jun 06, 2007 | 8331 | 8377 | 8314 | 8315 | 0 | +10.69(+0.13%) |
Jun 05, 2007 | 8321 | 8321 | 8268 | 8304 | 0 | +9.20(+0.11%) |
Jun 04, 2007 | 8310 | 8318 | 8283 | 8295 | 0 | +44.89(+0.54%) |
Jun 01, 2007 | 8237 | 8262 | 8224 | 8250 | 0 | +104.95(+1.29%) |
May 31, 2007 | 8205 | 8221 | 8145 | 8145 | 0 | -2.39(-0.03%) |
May 30, 2007 | 8164 | 8178 | 8110 | 8147 | 0 | -34.15(-0.42%) |
May 29, 2007 | 8179 | 8229 | 8166 | 8181 | 0 | +24.67(+0.30%) |
May 28, 2007 | 8195 | 8202 | 8154 | 8157 | 0 | -3.15(-0.04%) |
May 25, 2007 | 8171 | 8171 | 8130 | 8160 | 0 | -56.44(-0.69%) |
May 24, 2007 | 8232 | 8249 | 8208 | 8216 | 0 | -5.38(-0.07%) |
May 23, 2007 | 8233 | 8256 | 8215 | 8222 | 0 | +33.16(+0.40%) |
May 22, 2007 | 8159 | 8206 | 8158 | 8189 | 0 | +47.04(+0.58%) |
May 21, 2007 | 8067 | 8159 | 8044 | 8142 | 0 | +107.45(+1.34%) |
May 18, 2007 | 8066 | 8075 | 8014 | 8034 | 0 | -3.82(-0.05%) |
May 17, 2007 | 8030 | 8081 | 8030 | 8038 | 0 | +49.39(+0.62%) |
May 16, 2007 | 7989 | 8015 | 7978 | 7989 | 0 | +13.54(+0.17%) |
May 15, 2007 | 8023 | 8042 | 7969 | 7975 | 0 | -55.53(-0.69%) |
May 14, 2007 | 8072 | 8072 | 8014 | 8031 | 0 | -0.98(-0.01%) |
May 11, 2007 | 8026 | 8050 | 8019 | 8032 | 0 | -65.32(-0.81%) |
May 10, 2007 | 8095 | 8105 | 8072 | 8097 | 0 | +44.16(+0.55%) |
May 09, 2007 | 8092 | 8094 | 8043 | 8053 | 0 | -43.14(-0.53%) |
May 08, 2007 | 8112 | 8113 | 8083 | 8096 | 0 | -19.43(-0.24%) |
May 07, 2007 | 8122 | 8133 | 8095 | 8115 | 0 | +49.21(+0.61%) |
May 04, 2007 | 7991 | 8066 | 7991 | 8066 | 0 | +139.40(+1.76%) |
May 03, 2007 | 7954 | 7966 | 7861 | 7927 | 0 | +23.62(+0.30%) |
May 02, 2007 | 7901 | 7952 | 7891 | 7903 | 0 | +27.62(+0.35%) |