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%) |