Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5702 | 5754 | 5691 | 5751 | 246,492,496 | +104.72(+1.85%) |
Jul 30, 2007 | 5649 | 5685 | 5612 | 5646 | 160,849,296 | +2.40(+0.04%) |
Jul 27, 2007 | 5627 | 5722 | 5608 | 5644 | 210,218,304 | -31.09(-0.55%) |
Jul 26, 2007 | 5864 | 5868 | 5675 | 5675 | 219,990,400 | -162.06(-2.78%) |
Jul 25, 2007 | 5886 | 5908 | 5804 | 5837 | 170,007,808 | -70.36(-1.19%) |
Jul 24, 2007 | 5992 | 6007 | 5898 | 5907 | 134,478,400 | -101.69(-1.69%) |
Jul 23, 2007 | 5936 | 6009 | 5930 | 6009 | 99,413,800 | +52.00(+0.87%) |
Jul 20, 2007 | 6050 | 6076 | 5952 | 5957 | 142,083,808 | -108.34(-1.79%) |
Jul 19, 2007 | 6047 | 6080 | 6027 | 6066 | 109,241,696 | +69.53(+1.16%) |
Jul 18, 2007 | 6041 | 6062 | 5996 | 5996 | 119,895,696 | -103.24(-1.69%) |
Jul 17, 2007 | 6107 | 6114 | 6062 | 6099 | 106,991,696 | -26.39(-0.43%) |
Jul 16, 2007 | 6132 | 6132 | 6102 | 6126 | 96,159,400 | +7.64(+0.12%) |
Jul 13, 2007 | 6156 | 6156 | 6105 | 6118 | 116,751,000 | +14.91(+0.24%) |
Jul 12, 2007 | 6027 | 6103 | 5989 | 6103 | 151,206,208 | +101.96(+1.70%) |
Jul 11, 2007 | 5970 | 6010 | 5937 | 6001 | 151,207,696 | -18.13(-0.30%) |
Jul 10, 2007 | 6104 | 6126 | 6001 | 6019 | 150,816,000 | -85.44(-1.40%) |
Jul 09, 2007 | 6119 | 6133 | 6098 | 6105 | 115,446,000 | +1.97(+0.03%) |
Jul 06, 2007 | 6061 | 6107 | 6060 | 6103 | 88,998,400 | +43.16(+0.71%) |
Jul 05, 2007 | 6113 | 6115 | 6052 | 6060 | 110,236,496 | -38.55(-0.63%) |
Jul 04, 2007 | 6081 | 6105 | 6080 | 6098 | 80,621,400 | +28.24(+0.47%) |
Jul 03, 2007 | 6074 | 6084 | 6065 | 6070 | 134,204,704 | +42.89(+0.71%) |
Jul 02, 2007 | 6021 | 6040 | 6011 | 6027 | 108,777,904 | -27.98(-0.46%) |
Jun 29, 2007 | 6032 | 6055 | 5977 | 6055 | 131,157,800 | +48.62(+0.81%) |
Jun 28, 2007 | 5996 | 6006 | 5976 | 6006 | 129,960,496 | +64.64(+1.09%) |
Jun 27, 2007 | 5921 | 5948 | 5898 | 5942 | 138,099,904 | -11.69(-0.20%) |
Jun 26, 2007 | 5963 | 5990 | 5939 | 5953 | 132,548,800 | -49.49(-0.82%) |
Jun 25, 2007 | 5972 | 6010 | 5943 | 6003 | 157,168,704 | -20.40(-0.34%) |
Jun 22, 2007 | 6041 | 6055 | 6009 | 6023 | 124,716,200 | -6.54(-0.11%) |
Jun 21, 2007 | 6043 | 6063 | 5995 | 6030 | 162,554,208 | -63.50(-1.04%) |
Jun 20, 2007 | 6095 | 6132 | 6090 | 6093 | 137,234,592 | +21.62(+0.36%) |
Jun 19, 2007 | 6092 | 6107 | 6058 | 6072 | 139,110,704 | -15.48(-0.25%) |
Jun 18, 2007 | 6118 | 6119 | 6065 | 6087 | 124,120,600 | -18.13(-0.30%) |
Jun 15, 2007 | 6064 | 6122 | 6057 | 6105 | 251,054,704 | +58.05(+0.96%) |
Jun 14, 2007 | 5975 | 6047 | 5971 | 6047 | 196,892,896 | +112.96(+1.90%) |
Jun 13, 2007 | 5879 | 5951 | 5851 | 5934 | 141,014,896 | +36.11(+0.61%) |
Jun 12, 2007 | 5929 | 5945 | 5882 | 5898 | 137,340,096 | -41.93(-0.71%) |
Jun 11, 2007 | 5939 | 5948 | 5915 | 5940 | 121,877,904 | +56.80(+0.97%) |
Jun 08, 2007 | 5877 | 5918 | 5837 | 5883 | 175,318,496 | -7.20(-0.12%) |
Jun 07, 2007 | 5983 | 6000 | 5879 | 5890 | 194,615,600 | -87.38(-1.46%) |
Jun 06, 2007 | 6073 | 6081 | 5971 | 5978 | 156,474,400 | -100.67(-1.66%) |
Jun 05, 2007 | 6140 | 6142 | 6077 | 6079 | 127,436,496 | -47.27(-0.77%) |
Jun 04, 2007 | 6157 | 6164 | 6112 | 6126 | 114,559,400 | -42.34(-0.69%) |
Jun 01, 2007 | 6113 | 6168 | 6106 | 6168 | 131,789,904 | +64.15(+1.05%) |
May 31, 2007 | 6087 | 6119 | 6067 | 6104 | 146,410,000 | +61.85(+1.02%) |
May 30, 2007 | 6016 | 6046 | 5986 | 6042 | 117,129,000 | -14.24(-0.24%) |
May 29, 2007 | 6080 | 6080 | 6045 | 6056 | 91,777,400 | -15.08(-0.25%) |
May 28, 2007 | 6065 | 6074 | 6051 | 6071 | 17,502,800 | +13.98(+0.23%) |
May 25, 2007 | 6020 | 6073 | 6011 | 6057 | 111,888,096 | +9.18(+0.15%) |
May 24, 2007 | 6070 | 6110 | 6039 | 6048 | 137,761,904 | -71.89(-1.17%) |
May 23, 2007 | 6094 | 6122 | 6093 | 6120 | 155,669,904 | +30.48(+0.50%) |
May 22, 2007 | 6094 | 6107 | 6077 | 6090 | 122,899,200 | -0.19(-0.00%) |
May 21, 2007 | 6092 | 6110 | 6062 | 6090 | 107,917,800 | -11.23(-0.18%) |
May 18, 2007 | 6018 | 6112 | 6016 | 6101 | 158,775,392 | +74.14(+1.23%) |
May 17, 2007 | 6044 | 6049 | 6011 | 6027 | 79,766,400 | +9.09(+0.15%) |
May 16, 2007 | 6040 | 6053 | 6013 | 6018 | 127,693,696 | -31.85(-0.53%) |
May 15, 2007 | 6002 | 6058 | 5987 | 6050 | 130,952,400 | +23.34(+0.39%) |
May 14, 2007 | 6070 | 6070 | 6017 | 6026 | 103,490,000 | -24.21(-0.40%) |
May 11, 2007 | 5956 | 6051 | 5928 | 6051 | 181,268,704 | +37.87(+0.63%) |
May 10, 2007 | 6045 | 6058 | 6007 | 6013 | 131,952,496 | -38.87(-0.64%) |
May 09, 2007 | 6070 | 6078 | 6021 | 6052 | 122,942,600 | +17.38(+0.29%) |
May 08, 2007 | 6058 | 6064 | 6016 | 6034 | 105,854,600 | -37.23(-0.61%) |
May 07, 2007 | 6080 | 6082 | 6059 | 6071 | 72,714,200 | +2.65(+0.04%) |
May 04, 2007 | 6013 | 6076 | 6000 | 6069 | 138,972,608 | +64.55(+1.08%) |
May 03, 2007 | 6019 | 6020 | 5970 | 6004 | 120,110,304 | +14.15(+0.24%) |
May 02, 2007 | 5985 | 6001 | 5959 | 5990 | 135,801,504 | +30.09(+0.50%) |