Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1458 | 1460 | 1448 | 1453 | 288,400 | +1.60(+0.11%) |
Mar 29, 2007 | 1435 | 1453 | 1433 | 1451 | 283,000 | +11.21(+0.78%) |
Mar 28, 2007 | 1451 | 1457 | 1433 | 1440 | 298,000 | -13.49(-0.93%) |
Mar 27, 2007 | 1450 | 1456 | 1442 | 1453 | 259,800 | +3.46(+0.24%) |
Mar 26, 2007 | 1451 | 1456 | 1444 | 1450 | 312,600 | +2.39(+0.17%) |
Mar 23, 2007 | 1450 | 1454 | 1443 | 1447 | 278,800 | -1.15(-0.08%) |
Mar 22, 2007 | 1452 | 1456 | 1448 | 1449 | 301,000 | +5.68(+0.39%) |
Mar 21, 2007 | 1446 | 1452 | 1435 | 1443 | 343,000 | -1.32(-0.09%) |
Mar 20, 2007 | 1449 | 1450 | 1440 | 1444 | 364,400 | +0.78(+0.05%) |
Mar 19, 2007 | 1425 | 1445 | 1421 | 1443 | 280,800 | +15.51(+1.09%) |
Mar 16, 2007 | 1429 | 1432 | 1416 | 1428 | 304,200 | +0.95(+0.07%) |
Mar 15, 2007 | 1419 | 1429 | 1415 | 1427 | 254,400 | +19.56(+1.39%) |
Mar 14, 2007 | 1410 | 1417 | 1405 | 1407 | 259,200 | -28.68(-2.00%) |
Mar 13, 2007 | 1442 | 1442 | 1434 | 1436 | 256,400 | -5.28(-0.37%) |
Mar 12, 2007 | 1430 | 1442 | 1430 | 1441 | 245,000 | +17.75(+1.25%) |
Mar 10, 2007 | 1433 | 1435 | 1416 | 1424 | 227,400 | -0.31(-0.02%) |
Mar 09, 2007 | 1409 | 1433 | 1408 | 1424 | 285,800 | +12.94(+0.92%) |
Mar 08, 2007 | 1415 | 1416 | 1398 | 1411 | 254,200 | +8.02(+0.57%) |
Mar 07, 2007 | 1383 | 1404 | 1383 | 1403 | 239,200 | +26.78(+1.95%) |
Mar 06, 2007 | 1401 | 1404 | 1376 | 1376 | 232,600 | +0.00(+0.00%) |
Mar 05, 2007 | 1401 | 1404 | 1376 | 1376 | 0 | -38.32(-2.71%) |
Mar 03, 2007 | 1407 | 1424 | 1407 | 1414 | 243,200 | +0.00(+0.00%) |
Mar 02, 2007 | 1407 | 1424 | 1407 | 1414 | 0 | -2.87(-0.20%) |
Mar 01, 2007 | 1396 | 1417 | 1394 | 1417 | 324,200 | -37.26(-2.56%) |
Feb 28, 2007 | 1468 | 1468 | 1454 | 1455 | 261,600 | -15.43(-1.05%) |
Feb 27, 2007 | 1467 | 1471 | 1462 | 1470 | 261,800 | +0.00(+0.00%) |
Feb 26, 2007 | 1467 | 1471 | 1462 | 1470 | 0 | +0.15(+0.01%) |
Feb 24, 2007 | 1470 | 1471 | 1460 | 1470 | 310,600 | +4.47(+0.31%) |
Feb 23, 2007 | 1453 | 1471 | 1453 | 1465 | 310,200 | +14.03(+0.97%) |
Feb 22, 2007 | 1455 | 1457 | 1445 | 1451 | 258,200 | -1.58(-0.11%) |
Feb 21, 2007 | 1451 | 1453 | 1444 | 1453 | 220,400 | +0.00(+0.00%) |
Feb 20, 2007 | 1451 | 1453 | 1444 | 1453 | 0 | +4.15(+0.29%) |
Feb 17, 2007 | 1444 | 1449 | 1439 | 1449 | 207,200 | +5.18(+0.36%) |
Feb 16, 2007 | 1451 | 1451 | 1442 | 1444 | 216,000 | +7.53(+0.52%) |
Feb 15, 2007 | 1430 | 1441 | 1430 | 1436 | 214,600 | +17.66(+1.25%) |
Feb 14, 2007 | 1413 | 1425 | 1411 | 1418 | 219,200 | +4.15(+0.29%) |
Feb 13, 2007 | 1417 | 1417 | 1404 | 1414 | 209,200 | +0.00(+0.00%) |
Feb 12, 2007 | 1417 | 1417 | 1404 | 1414 | 0 | -13.39(-0.94%) |
Feb 10, 2007 | 1424 | 1432 | 1423 | 1428 | 227,600 | +4.10(+0.29%) |
Feb 09, 2007 | 1425 | 1431 | 1416 | 1424 | 189,000 | -2.71(-0.19%) |
Feb 08, 2007 | 1431 | 1431 | 1419 | 1426 | 193,200 | -2.29(-0.16%) |
Feb 07, 2007 | 1417 | 1429 | 1415 | 1429 | 188,800 | +10.63(+0.75%) |
Feb 06, 2007 | 1414 | 1420 | 1410 | 1418 | 181,600 | +0.00(+0.00%) |
Feb 05, 2007 | 1414 | 1420 | 1410 | 1418 | 0 | +4.81(+0.34%) |
Feb 03, 2007 | 1387 | 1413 | 1386 | 1413 | 219,200 | +30.24(+2.19%) |
Feb 02, 2007 | 1367 | 1383 | 1362 | 1383 | 168,200 | +22.67(+1.67%) |
Feb 01, 2007 | 1375 | 1375 | 1358 | 1360 | 192,400 | -10.49(-0.77%) |
Jan 31, 2007 | 1365 | 1372 | 1360 | 1371 | 161,200 | +7.62(+0.56%) |
Jan 30, 2007 | 1376 | 1378 | 1361 | 1363 | 136,400 | +0.00(+0.00%) |
Jan 29, 2007 | 1376 | 1378 | 1361 | 1363 | 0 | -8.23(-0.60%) |
Jan 27, 2007 | 1372 | 1378 | 1366 | 1371 | 160,800 | -11.03(-0.80%) |
Jan 26, 2007 | 1393 | 1393 | 1380 | 1382 | 157,000 | -0.70(-0.05%) |
Jan 25, 2007 | 1370 | 1384 | 1369 | 1383 | 198,000 | +19.97(+1.47%) |
Jan 24, 2007 | 1353 | 1367 | 1352 | 1363 | 184,000 | -0.32(-0.02%) |
Jan 23, 2007 | 1364 | 1365 | 1348 | 1363 | 191,000 | +0.00(+0.00%) |
Jan 22, 2007 | 1364 | 1365 | 1348 | 1363 | 0 | +2.85(+0.21%) |
Jan 20, 2007 | 1369 | 1373 | 1356 | 1361 | 222,600 | -22.65(-1.64%) |
Jan 19, 2007 | 1378 | 1385 | 1373 | 1383 | 181,200 | +3.73(+0.27%) |
Jan 18, 2007 | 1392 | 1392 | 1369 | 1379 | 205,400 | -10.23(-0.74%) |
Jan 17, 2007 | 1392 | 1393 | 1385 | 1390 | 171,400 | -1.25(-0.09%) |
Jan 16, 2007 | 1397 | 1398 | 1386 | 1391 | 163,800 | +0.00(+0.00%) |
Jan 15, 2007 | 1397 | 1398 | 1386 | 1391 | 0 | +2.59(+0.19%) |
Jan 13, 2007 | 1379 | 1389 | 1373 | 1388 | 213,800 | +23.06(+1.69%) |
Jan 12, 2007 | 1358 | 1375 | 1356 | 1365 | 211,800 | +9.52(+0.70%) |
Jan 11, 2007 | 1373 | 1373 | 1345 | 1356 | 225,400 | -18.55(-1.35%) |
Jan 10, 2007 | 1377 | 1382 | 1368 | 1374 | 216,800 | +3.53(+0.26%) |
Jan 09, 2007 | 1377 | 1385 | 1366 | 1371 | 177,600 | +0.00(+0.00%) |
Jan 08, 2007 | 1377 | 1385 | 1366 | 1371 | 0 | -14.95(-1.08%) |
Jan 06, 2007 | 1399 | 1401 | 1372 | 1386 | 277,200 | -11.53(-0.83%) |
Jan 05, 2007 | 1411 | 1411 | 1388 | 1397 | 241,200 | -12.06(-0.86%) |
Jan 04, 2007 | 1436 | 1438 | 1409 | 1409 | 203,200 | -25.91(-1.81%) |
Jan 03, 2007 | 1439 | 1440 | 1430 | 1435 | 147,800 | +0.00(+0.00%) |