Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1246 | 1256 | 1220 | 1220 | 155,618 | -18.77(-1.52%) |
Jul 30, 2007 | 1254 | 1259 | 1220 | 1239 | 192,112 | +0.84(+0.07%) |
Jul 27, 2007 | 1264 | 1289 | 1238 | 1238 | 219,034 | -26.70(-2.11%) |
Jul 26, 2007 | 1275 | 1422 | 1245 | 1264 | 257,928 | -33.79(-2.60%) |
Jul 25, 2007 | 1317 | 1328 | 1256 | 1298 | 226,842 | -17.94(-1.36%) |
Jul 24, 2007 | 1340 | 1354 | 1312 | 1316 | 145,427 | -39.21(-2.89%) |
Jul 23, 2007 | 1385 | 1387 | 1329 | 1355 | 173,082 | +3.34(+0.25%) |
Jul 20, 2007 | 1357 | 1366 | 1339 | 1352 | 177,827 | -4.17(-0.31%) |
Jul 19, 2007 | 1355 | 1357 | 1333 | 1356 | 165,435 | +17.52(+1.31%) |
Jul 18, 2007 | 1295 | 1340 | 1294 | 1339 | 194,864 | +25.44(+1.94%) |
Jul 17, 2007 | 1329 | 1332 | 1294 | 1313 | 172,354 | -5.84(-0.44%) |
Jul 16, 2007 | 1351 | 1352 | 1316 | 1319 | 195,918 | -35.87(-2.65%) |
Jul 13, 2007 | 1314 | 1364 | 1314 | 1355 | 321,451 | +18.77(+1.40%) |
Jul 12, 2007 | 1336 | 1344 | 1320 | 1336 | 203,962 | +5.01(+0.38%) |
Jul 11, 2007 | 1324 | 1333 | 1318 | 1331 | 222,224 | -11.68(-0.87%) |
Jul 10, 2007 | 1358 | 1365 | 1343 | 1343 | 135,250 | -25.45(-1.86%) |
Jul 09, 2007 | 1368 | 1380 | 1362 | 1368 | 110,823 | +0.42(+0.03%) |
Jul 06, 2007 | 1376 | 1380 | 1364 | 1368 | 141,229 | +4.59(+0.34%) |
Jul 05, 2007 | 1393 | 1410 | 1349 | 1363 | 178,395 | -27.95(-2.01%) |
Jul 03, 2007 | 1387 | 1404 | 1384 | 1391 | 58,029 | +0.00(+0.00%) |
Jul 02, 2007 | 1394 | 1407 | 1379 | 1391 | 140,690 | -1.25(-0.09%) |
Jun 29, 2007 | 1393 | 1421 | 1389 | 1392 | 142,506 | +0.41(+0.03%) |
Jun 28, 2007 | 1429 | 1439 | 1392 | 1392 | 149,501 | -33.79(-2.37%) |
Jun 27, 2007 | 1406 | 1428 | 1377 | 1426 | 141,410 | +20.03(+1.42%) |
Jun 26, 2007 | 1435 | 1435 | 1400 | 1406 | 173,437 | -21.69(-1.52%) |
Jun 25, 2007 | 1466 | 1449 | 1410 | 1427 | 191,851 | -36.30(-2.48%) |
Jun 22, 2007 | 1438 | 1464 | 1427 | 1464 | 368,318 | +9.60(+0.66%) |
Jun 21, 2007 | 1455 | 1462 | 1429 | 1454 | 180,076 | -0.84(-0.06%) |
Jun 20, 2007 | 1485 | 1485 | 1443 | 1455 | 168,856 | -27.95(-1.88%) |
Jun 19, 2007 | 1469 | 1498 | 1464 | 1483 | 122,475 | +7.10(+0.48%) |
Jun 18, 2007 | 1472 | 1480 | 1458 | 1476 | 88,482 | +7.09(+0.48%) |
Jun 15, 2007 | 1455 | 1471 | 1448 | 1469 | 130,762 | +22.94(+1.59%) |
Jun 14, 2007 | 1433 | 1452 | 1429 | 1446 | 179,538 | +20.44(+1.43%) |
Jun 13, 2007 | 1411 | 1431 | 1405 | 1425 | 137,069 | +19.61(+1.39%) |
Jun 12, 2007 | 1443 | 1447 | 1404 | 1406 | 118,064 | -37.55(-2.60%) |
Jun 11, 2007 | 1425 | 1459 | 1401 | 1443 | 85,586 | +16.69(+1.17%) |
Jun 08, 2007 | 1416 | 1427 | 1397 | 1427 | 127,569 | +7.93(+0.56%) |
Jun 07, 2007 | 1452 | 1471 | 1419 | 1419 | 156,744 | -38.38(-2.63%) |
Jun 06, 2007 | 1481 | 1481 | 1450 | 1457 | 119,934 | -23.78(-1.61%) |
Jun 05, 2007 | 1497 | 1503 | 1473 | 1481 | 114,279 | -14.60(-0.98%) |
Jun 04, 2007 | 1466 | 1501 | 1460 | 1495 | 120,273 | +28.37(+1.93%) |
Jun 01, 2007 | 1466 | 1479 | 1463 | 1467 | 92,395 | +9.59(+0.66%) |
May 31, 2007 | 1473 | 1488 | 1453 | 1458 | 104,223 | -7.93(-0.54%) |
May 30, 2007 | 1435 | 1468 | 1429 | 1465 | 87,861 | +25.45(+1.77%) |
May 29, 2007 | 1459 | 1463 | 1430 | 1440 | 122,686 | -19.19(-1.32%) |
May 25, 2007 | 1454 | 1462 | 1443 | 1459 | 84,395 | +21.28(+1.48%) |
May 24, 2007 | 1470 | 1490 | 1429 | 1438 | 161,942 | -37.13(-2.52%) |
May 23, 2007 | 1492 | 1502 | 1468 | 1475 | 162,252 | -10.01(-0.67%) |
May 22, 2007 | 1504 | 1518 | 1485 | 1485 | 142,346 | -14.18(-0.95%) |
May 21, 2007 | 1505 | 1519 | 1491 | 1499 | 142,403 | -5.84(-0.39%) |
May 18, 2007 | 1502 | 1505 | 1485 | 1505 | 144,971 | +18.77(+1.26%) |
May 17, 2007 | 1450 | 1493 | 1431 | 1486 | 194,277 | +30.45(+2.09%) |
May 16, 2007 | 1424 | 1456 | 1415 | 1456 | 149,760 | +32.54(+2.29%) |
May 15, 2007 | 1394 | 1449 | 1418 | 1423 | 153,970 | -7.93(-0.55%) |
May 14, 2007 | 1430 | 1448 | 1419 | 1431 | 148,089 | +1.25(+0.09%) |
May 11, 2007 | 1405 | 1433 | 1402 | 1430 | 83,812 | +30.04(+2.15%) |
May 10, 2007 | 1429 | 1432 | 1394 | 1400 | 121,214 | -28.79(-2.02%) |
May 09, 2007 | 1417 | 1429 | 1395 | 1429 | 176,567 | +13.77(+0.97%) |
May 08, 2007 | 1397 | 1419 | 1370 | 1415 | 165,650 | +22.11(+1.59%) |
May 07, 2007 | 1404 | 1416 | 1387 | 1393 | 139,084 | -5.01(-0.36%) |
May 04, 2007 | 1387 | 1417 | 1364 | 1398 | 270,751 | +32.96(+2.41%) |
May 03, 2007 | 1343 | 1370 | 1331 | 1365 | 165,208 | +30.45(+2.28%) |
May 02, 2007 | 1337 | 1343 | 1317 | 1334 | 118,064 | +0.42(+0.03%) |