Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1672 | 1741 | 1664 | 1741 | 0 | -23.04(-1.31%) |
Feb 27, 2007 | 1789 | 1794 | 1761 | 1764 | 0 | -19.94(-1.12%) |
Feb 26, 2007 | 1790 | 1791 | 1774 | 1784 | 0 | -7.60(-0.42%) |
Feb 23, 2007 | 1807 | 1807 | 1785 | 1792 | 0 | -16.89(-0.93%) |
Feb 22, 2007 | 1819 | 1825 | 1802 | 1808 | 0 | -8.13(-0.45%) |
Feb 21, 2007 | 1814 | 1818 | 1807 | 1817 | 0 | +10.09(+0.56%) |
Feb 20, 2007 | 1799 | 1806 | 1794 | 1806 | 0 | +7.19(+0.40%) |
Feb 19, 2007 | 1798 | 1804 | 1795 | 1799 | 0 | +4.93(+0.27%) |
Feb 16, 2007 | 1794 | 1803 | 1790 | 1794 | 0 | +3.95(+0.22%) |
Feb 15, 2007 | 1775 | 1790 | 1775 | 1790 | 0 | +39.42(+2.25%) |
Feb 14, 2007 | 1753 | 1761 | 1745 | 1751 | 0 | +23.63(+1.37%) |
Feb 13, 2007 | 1734 | 1742 | 1722 | 1727 | 0 | -7.10(-0.41%) |
Feb 12, 2007 | 1727 | 1746 | 1723 | 1734 | 0 | -5.86(-0.34%) |
Feb 09, 2007 | 1743 | 1744 | 1732 | 1740 | 0 | -11.00(-0.63%) |
Feb 08, 2007 | 1759 | 1759 | 1740 | 1751 | 0 | -13.59(-0.77%) |
Feb 07, 2007 | 1759 | 1773 | 1753 | 1765 | 0 | +3.62(+0.21%) |
Feb 06, 2007 | 1765 | 1770 | 1757 | 1761 | 0 | -7.25(-0.41%) |
Feb 05, 2007 | 1771 | 1776 | 1763 | 1769 | 0 | -11.84(-0.67%) |
Feb 02, 2007 | 1775 | 1786 | 1771 | 1780 | 0 | +9.05(+0.51%) |
Feb 01, 2007 | 1766 | 1772 | 1754 | 1771 | 0 | +14.07(+0.80%) |
Jan 31, 2007 | 1768 | 1768 | 1743 | 1757 | 0 | -8.26(-0.47%) |
Jan 30, 2007 | 1772 | 1774 | 1753 | 1766 | 0 | +0.53(+0.03%) |
Jan 29, 2007 | 1756 | 1771 | 1756 | 1765 | 0 | +5.78(+0.33%) |
Jan 26, 2007 | 1747 | 1759 | 1736 | 1759 | 0 | -14.75(-0.83%) |
Jan 25, 2007 | 1804 | 1805 | 1764 | 1774 | 0 | -31.73(-1.76%) |
Jan 24, 2007 | 1816 | 1819 | 1798 | 1806 | 0 | -2.88(-0.16%) |
Jan 23, 2007 | 1812 | 1812 | 1789 | 1809 | 0 | -8.84(-0.49%) |
Jan 22, 2007 | 1805 | 1817 | 1801 | 1817 | 0 | +21.85(+1.22%) |
Jan 19, 2007 | 1775 | 1796 | 1769 | 1796 | 0 | +17.85(+1.00%) |
Jan 18, 2007 | 1765 | 1784 | 1765 | 1778 | 0 | +19.23(+1.09%) |
Jan 17, 2007 | 1755 | 1761 | 1753 | 1758 | 0 | +4.19(+0.24%) |
Jan 16, 2007 | 1742 | 1756 | 1737 | 1754 | 0 | +23.82(+1.38%) |
Jan 15, 2007 | 1694 | 1730 | 1694 | 1730 | 0 | +52.43(+3.12%) |
Jan 12, 2007 | 1711 | 1711 | 1628 | 1678 | 0 | -25.80(-1.51%) |
Jan 11, 2007 | 1729 | 1732 | 1699 | 1704 | 0 | -6.53(-0.38%) |
Jan 10, 2007 | 1746 | 1747 | 1704 | 1710 | 0 | -70.51(-3.96%) |
Jan 09, 2007 | 1821 | 1823 | 1771 | 1781 | 0 | -32.51(-1.79%) |
Jan 08, 2007 | 1818 | 1819 | 1804 | 1813 | 0 | -19.16(-1.05%) |
Jan 05, 2007 | 1818 | 1833 | 1814 | 1833 | 0 | +8.45(+0.46%) |
Jan 04, 2007 | 1840 | 1843 | 1821 | 1824 | 0 | -10.61(-0.58%) |
Jan 03, 2007 | 1832 | 1837 | 1830 | 1835 | 0 | -1.81(-0.10%) |
Jan 02, 2007 | 1813 | 1837 | 1813 | 1837 | 0 | +31.00(+1.72%) |
Dec 29, 2006 | 1806 | 1806 | 1806 | 1806 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 1813 | 1814 | 1801 | 1806 | 0 | +2.26(+0.13%) |
Dec 27, 2006 | 1789 | 1803 | 1789 | 1803 | 0 | +19.28(+1.08%) |
Dec 26, 2006 | 1784 | 1788 | 1782 | 1784 | 0 | -1.78(-0.10%) |
Dec 22, 2006 | 1784 | 1789 | 1779 | 1786 | 0 | -3.33(-0.19%) |
Dec 21, 2006 | 1767 | 1789 | 1767 | 1789 | 0 | +22.29(+1.26%) |
Dec 20, 2006 | 1764 | 1774 | 1763 | 1767 | 0 | +30.13(+1.73%) |
Dec 19, 2006 | 1779 | 1782 | 1719 | 1737 | 0 | -50.95(-2.85%) |
Dec 18, 2006 | 1793 | 1796 | 1777 | 1788 | 0 | -4.54(-0.25%) |
Dec 15, 2006 | 1783 | 1792 | 1778 | 1792 | 0 | +24.36(+1.38%) |
Dec 14, 2006 | 1757 | 1768 | 1751 | 1768 | 0 | +14.00(+0.80%) |
Dec 13, 2006 | 1754 | 1758 | 1742 | 1754 | 0 | -0.78(-0.04%) |
Dec 12, 2006 | 1757 | 1760 | 1742 | 1755 | 0 | -5.09(-0.29%) |
Dec 11, 2006 | 1777 | 1781 | 1752 | 1760 | 0 | -15.62(-0.88%) |
Dec 08, 2006 | 1778 | 1781 | 1771 | 1775 | 0 | -6.83(-0.38%) |
Dec 07, 2006 | 1779 | 1787 | 1772 | 1782 | 0 | -2.31(-0.13%) |
Dec 06, 2006 | 1785 | 1802 | 1779 | 1784 | 0 | +7.67(+0.43%) |
Dec 05, 2006 | 1741 | 1777 | 1741 | 1777 | 0 | +45.53(+2.63%) |
Dec 04, 2006 | 1735 | 1735 | 1726 | 1731 | 0 | -3.52(-0.20%) |