Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14386 | 14533 | 14355 | 14375 | 170,200 | -29.00(-0.20%) |
Apr 27, 2007 | 14612 | 14618 | 14342 | 14404 | 240,000 | -207.40(-1.42%) |
Apr 26, 2007 | 14790 | 14790 | 14570 | 14611 | 268,200 | -9.40(-0.06%) |
Apr 25, 2007 | 14594 | 14635 | 14469 | 14620 | 279,600 | +41.70(+0.29%) |
Apr 24, 2007 | 14956 | 14988 | 14516 | 14579 | 365,200 | -408.40(-2.73%) |
Apr 23, 2007 | 15091 | 15112 | 14948 | 14987 | 143,800 | -93.80(-0.62%) |
Apr 20, 2007 | 14860 | 15136 | 14857 | 15081 | 278,600 | +259.20(+1.75%) |
Apr 19, 2007 | 14736 | 14822 | 14623 | 14822 | 234,800 | -48.70(-0.33%) |
Apr 18, 2007 | 14910 | 14930 | 14800 | 14870 | 186,400 | -95.60(-0.64%) |
Apr 17, 2007 | 15012 | 15020 | 14855 | 14966 | 199,400 | -54.80(-0.36%) |
Apr 16, 2007 | 15009 | 15060 | 14999 | 15021 | 222,200 | +55.50(+0.37%) |
Apr 13, 2007 | 14905 | 14984 | 14894 | 14965 | 174,200 | +82.30(+0.55%) |
Apr 12, 2007 | 14972 | 14978 | 14775 | 14883 | 215,200 | -114.60(-0.76%) |
Apr 11, 2007 | 15007 | 15064 | 14957 | 14998 | 185,200 | -7.90(-0.05%) |
Apr 10, 2007 | 14973 | 15022 | 14908 | 15006 | 158,800 | +30.60(+0.20%) |
Apr 05, 2007 | 14943 | 14975 | 14914 | 14975 | 132,400 | +31.80(+0.21%) |
Apr 04, 2007 | 14979 | 14989 | 14891 | 14943 | 206,000 | -10.10(-0.07%) |
Apr 03, 2007 | 14791 | 14972 | 14784 | 14953 | 278,600 | +222.40(+1.51%) |
Apr 02, 2007 | 14620 | 14736 | 14580 | 14731 | 208,600 | +89.10(+0.61%) |
Mar 30, 2007 | 14576 | 14730 | 14539 | 14642 | 212,000 | +36.40(+0.25%) |
Mar 29, 2007 | 14529 | 14605 | 14520 | 14605 | 205,000 | +122.30(+0.84%) |
Mar 28, 2007 | 14494 | 14536 | 14411 | 14483 | 185,200 | -53.80(-0.37%) |
Mar 27, 2007 | 14562 | 14578 | 14496 | 14537 | 247,600 | +67.20(+0.46%) |
Mar 26, 2007 | 14566 | 14626 | 14415 | 14470 | 234,000 | -76.10(-0.52%) |
Mar 23, 2007 | 14486 | 14555 | 14433 | 14546 | 213,000 | +55.60(+0.38%) |
Mar 22, 2007 | 14531 | 14541 | 14410 | 14490 | 237,000 | +179.60(+1.26%) |
Mar 21, 2007 | 14334 | 14385 | 14276 | 14310 | 237,000 | -12.70(-0.09%) |
Mar 20, 2007 | 14282 | 14323 | 14152 | 14323 | 255,400 | +73.00(+0.51%) |
Mar 19, 2007 | 14102 | 14250 | 14093 | 14250 | 204,200 | +272.80(+1.95%) |
Mar 16, 2007 | 13938 | 14040 | 13866 | 13977 | 334,400 | +37.00(+0.27%) |
Mar 15, 2007 | 13776 | 13940 | 13756 | 13940 | 277,400 | +338.00(+2.48%) |
Mar 14, 2007 | 13721 | 13794 | 13602 | 13602 | 360,200 | -380.50(-2.72%) |
Mar 13, 2007 | 14142 | 14206 | 13982 | 13983 | 222,000 | -163.60(-1.16%) |
Mar 12, 2007 | 14311 | 14360 | 14088 | 14146 | 200,000 | -110.70(-0.78%) |
Mar 10, 2007 | 14197 | 14306 | 14098 | 14257 | 183,600 | +63.20(+0.45%) |
Mar 09, 2007 | 14003 | 14201 | 13984 | 14194 | 235,800 | +281.30(+2.02%) |
Mar 08, 2007 | 13919 | 13959 | 13824 | 13913 | 232,200 | +86.80(+0.63%) |
Mar 07, 2007 | 13843 | 13859 | 13768 | 13826 | 224,600 | +76.80(+0.56%) |
Mar 06, 2007 | 13690 | 13830 | 13655 | 13749 | 327,800 | -213.10(-1.53%) |
Mar 03, 2007 | 14113 | 14194 | 13880 | 13962 | 308,600 | -102.70(-0.73%) |
Mar 02, 2007 | 14229 | 14348 | 13821 | 14065 | 406,800 | -183.50(-1.29%) |
Mar 01, 2007 | 14183 | 14366 | 14071 | 14248 | 383,000 | -159.90(-1.11%) |
Feb 28, 2007 | 14742 | 14747 | 14402 | 14408 | 308,200 | -447.80(-3.01%) |
Feb 27, 2007 | 14792 | 14882 | 14787 | 14856 | 147,600 | +89.00(+0.60%) |
Feb 24, 2007 | 14824 | 14828 | 14704 | 14767 | 157,800 | -24.20(-0.16%) |
Feb 23, 2007 | 14851 | 14881 | 14762 | 14791 | 182,800 | +2.50(+0.02%) |
Feb 22, 2007 | 14932 | 14964 | 14765 | 14789 | 189,000 | -97.30(-0.65%) |
Feb 21, 2007 | 14932 | 14937 | 14836 | 14886 | 181,400 | -29.70(-0.20%) |
Feb 20, 2007 | 14884 | 14948 | 14873 | 14916 | 131,400 | +64.60(+0.43%) |
Feb 17, 2007 | 14807 | 14862 | 14778 | 14851 | 317,400 | -25.70(-0.17%) |
Feb 16, 2007 | 14930 | 14938 | 14849 | 14877 | 147,200 | -28.80(-0.19%) |
Feb 15, 2007 | 14867 | 14910 | 14815 | 14906 | 183,600 | +81.10(+0.55%) |
Feb 14, 2007 | 14817 | 14855 | 14781 | 14825 | 150,800 | +55.60(+0.38%) |
Feb 13, 2007 | 14832 | 14834 | 14729 | 14769 | 167,600 | -106.50(-0.72%) |
Feb 10, 2007 | 14880 | 14927 | 14866 | 14876 | 173,600 | +49.50(+0.33%) |
Feb 09, 2007 | 14857 | 14893 | 14774 | 14826 | 207,800 | -28.60(-0.19%) |
Feb 08, 2007 | 14735 | 14867 | 14708 | 14855 | 226,400 | +151.40(+1.03%) |
Feb 07, 2007 | 14653 | 14744 | 14645 | 14703 | 215,600 | +86.50(+0.59%) |
Feb 06, 2007 | 14603 | 14626 | 14559 | 14617 | 171,000 | -14.50(-0.10%) |
Feb 03, 2007 | 14573 | 14631 | 14545 | 14631 | 166,200 | +59.70(+0.41%) |
Feb 02, 2007 | 14638 | 14657 | 14571 | 14572 | 211,000 | +18.30(+0.13%) |