Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 109400 | 110100 | 108950 | 110050 | 480 | +1110.00(+1.02%) |
Jan 30, 2007 | 108100 | 109000 | 108100 | 108940 | 560 | +740.00(+0.68%) |
Jan 29, 2007 | 106800 | 108200 | 106600 | 108200 | 390 | +1500.00(+1.41%) |
Jan 26, 2007 | 107500 | 107650 | 106100 | 106700 | 550 | -600.00(-0.56%) |
Jan 25, 2007 | 108100 | 108100 | 107100 | 107300 | 310 | -375.00(-0.35%) |
Jan 24, 2007 | 108850 | 108850 | 107100 | 107675 | 440 | -975.00(-0.90%) |
Jan 23, 2007 | 108850 | 109490 | 108500 | 108650 | 260 | -450.00(-0.41%) |
Jan 22, 2007 | 110000 | 110100 | 108700 | 109100 | 480 | -350.00(-0.32%) |
Jan 19, 2007 | 109490 | 109700 | 109000 | 109450 | 210 | +400.00(+0.37%) |
Jan 18, 2007 | 109000 | 109500 | 108700 | 109050 | 220 | +450.00(+0.41%) |
Jan 17, 2007 | 108700 | 109510 | 108500 | 108600 | 150 | -250.00(-0.23%) |
Jan 16, 2007 | 110100 | 110400 | 108600 | 108850 | 340 | -1150.00(-1.05%) |
Jan 12, 2007 | 110200 | 110200 | 109750 | 110000 | 290 | +0.00(+0.00%) |
Jan 11, 2007 | 109700 | 110100 | 109400 | 110000 | 350 | +510.00(+0.47%) |
Jan 10, 2007 | 109350 | 109550 | 108500 | 109490 | 370 | +140.00(+0.13%) |
Jan 09, 2007 | 107510 | 109600 | 107510 | 109350 | 400 | +1850.00(+1.72%) |
Jan 08, 2007 | 107600 | 107800 | 107300 | 107500 | 340 | +300.00(+0.28%) |
Jan 05, 2007 | 108800 | 108800 | 107000 | 107200 | 420 | -1650.00(-1.52%) |
Jan 04, 2007 | 109400 | 109400 | 108250 | 108850 | 460 | -150.00(-0.14%) |
Jan 03, 2007 | 110400 | 110600 | 109000 | 109000 | 670 | -990.00(-0.90%) |
Dec 29, 2006 | 109700 | 109990 | 109000 | 109990 | 250 | -10.00(-0.01%) |
Dec 28, 2006 | 110250 | 110250 | 109600 | 110000 | 290 | -100.00(-0.09%) |
Dec 27, 2006 | 110300 | 110300 | 110100 | 110100 | 130 | +100.00(+0.09%) |
Dec 26, 2006 | 109700 | 110000 | 107900 | 110000 | 270 | +300.00(+0.27%) |
Dec 22, 2006 | 110000 | 110550 | 109500 | 109700 | 230 | -300.00(-0.27%) |
Dec 21, 2006 | 111200 | 111900 | 109500 | 110000 | 420 | -1420.00(-1.27%) |
Dec 20, 2006 | 113500 | 113500 | 111200 | 111420 | 420 | -1780.00(-1.57%) |
Dec 19, 2006 | 113300 | 113300 | 112450 | 113200 | 560 | -250.00(-0.22%) |
Dec 18, 2006 | 114200 | 114500 | 113325 | 113450 | 420 | -250.00(-0.22%) |
Dec 15, 2006 | 109800 | 113700 | 109800 | 113700 | 490 | +3600.00(+3.27%) |
Dec 14, 2006 | 110000 | 110200 | 109750 | 110100 | 510 | +300.00(+0.27%) |
Dec 13, 2006 | 109200 | 110000 | 109000 | 109800 | 440 | +1000.00(+0.92%) |
Dec 12, 2006 | 107600 | 108800 | 107600 | 108800 | 280 | +1500.00(+1.40%) |
Dec 11, 2006 | 107100 | 108300 | 107100 | 107300 | 440 | +250.00(+0.23%) |
Dec 08, 2006 | 107400 | 107600 | 107000 | 107050 | 150 | -360.00(-0.34%) |
Dec 07, 2006 | 108996 | 108996 | 107000 | 107410 | 220 | -1585.00(-1.45%) |
Dec 06, 2006 | 107500 | 110000 | 107500 | 108995 | 650 | +995.00(+0.92%) |
Dec 05, 2006 | 107400 | 108400 | 107200 | 108000 | 400 | +800.00(+0.75%) |
Dec 04, 2006 | 106700 | 107310 | 106700 | 107200 | 540 | +300.00(+0.28%) |
Dec 01, 2006 | 105900 | 107300 | 105900 | 106900 | 220 | +1310.00(+1.24%) |
Nov 30, 2006 | 105750 | 106000 | 105200 | 105590 | 680 | +0.00(+0.00%) |
Nov 29, 2006 | 106000 | 106000 | 105200 | 105590 | 660 | -110.00(-0.10%) |
Nov 28, 2006 | 106300 | 106300 | 105300 | 105700 | 150 | -600.00(-0.56%) |
Nov 27, 2006 | 107800 | 107800 | 105990 | 106300 | 240 | -1310.00(-1.22%) |
Nov 24, 2006 | 107700 | 107800 | 107250 | 107610 | 220 | -90.00(-0.08%) |
Nov 22, 2006 | 107400 | 107750 | 107400 | 107700 | 220 | +300.00(+0.28%) |
Nov 21, 2006 | 107700 | 107700 | 107200 | 107400 | 380 | +100.00(+0.09%) |
Nov 20, 2006 | 107100 | 107300 | 106800 | 107300 | 430 | +500.00(+0.47%) |
Nov 17, 2006 | 106975 | 107000 | 106800 | 106800 | 120 | -1.00(-0.00%) |
Nov 16, 2006 | 107550 | 107600 | 106800 | 106801 | 330 | -599.00(-0.56%) |
Nov 15, 2006 | 106400 | 107400 | 106400 | 107400 | 330 | +925.00(+0.87%) |
Nov 14, 2006 | 106600 | 106600 | 105490 | 106475 | 180 | +125.00(+0.12%) |
Nov 13, 2006 | 107800 | 107900 | 105800 | 106350 | 410 | -650.00(-0.61%) |
Nov 10, 2006 | 107900 | 108300 | 106800 | 107000 | 210 | -200.00(-0.19%) |
Nov 09, 2006 | 108100 | 108800 | 106700 | 107200 | 900 | -650.00(-0.60%) |
Nov 08, 2006 | 107500 | 107850 | 107000 | 107850 | 640 | +850.00(+0.79%) |
Nov 07, 2006 | 106800 | 107390 | 106500 | 107000 | 490 | -200.00(-0.19%) |
Nov 06, 2006 | 106100 | 107500 | 105900 | 107200 | 870 | +2200.00(+2.10%) |
Nov 03, 2006 | 104400 | 105010 | 104400 | 105000 | 490 | +894.00(+0.86%) |
Nov 02, 2006 | 104700 | 105000 | 103300 | 104106 | 530 | -684.00(-0.65%) |