Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2328 | 2382 | 2293 | 2330 | 1,487 | +64.80(+2.86%) |
Mar 29, 2007 | 2274 | 2280 | 2231 | 2266 | 1,072 | +22.80(+1.02%) |
Mar 28, 2007 | 2261 | 2293 | 2228 | 2243 | 982 | -39.60(-1.74%) |
Mar 27, 2007 | 2327 | 2328 | 2260 | 2282 | 1,027 | -46.80(-2.01%) |
Mar 26, 2007 | 2357 | 2413 | 2296 | 2329 | 1,304 | -44.40(-1.87%) |
Mar 23, 2007 | 2364 | 2374 | 2340 | 2374 | 1,049 | +9.60(+0.41%) |
Mar 22, 2007 | 2362 | 2400 | 2311 | 2364 | 1,253 | +12.00(+0.51%) |
Mar 21, 2007 | 2285 | 2353 | 2254 | 2352 | 1,433 | +67.20(+2.94%) |
Mar 20, 2007 | 2304 | 2352 | 2239 | 2285 | 1,374 | +14.40(+0.63%) |
Mar 19, 2007 | 2143 | 2304 | 2143 | 2270 | 4,247 | +178.80(+8.55%) |
Mar 16, 2007 | 2100 | 2128 | 2081 | 2092 | 2,738 | -4.80(-0.23%) |
Mar 15, 2007 | 2156 | 2156 | 2083 | 2096 | 1,527 | -32.40(-1.52%) |
Mar 14, 2007 | 2206 | 2206 | 2068 | 2129 | 3,973 | -70.80(-3.22%) |
Mar 13, 2007 | 2332 | 2339 | 2188 | 2200 | 2,909 | -132.00(-5.66%) |
Mar 12, 2007 | 2394 | 2406 | 2327 | 2332 | 1,402 | -40.80(-1.72%) |
Mar 09, 2007 | 2380 | 2395 | 2340 | 2372 | 1,048 | -13.20(-0.55%) |
Mar 08, 2007 | 2411 | 2438 | 2376 | 2386 | 2,453 | +6.00(+0.25%) |
Mar 07, 2007 | 2286 | 2441 | 2280 | 2380 | 4,523 | +76.80(+3.34%) |
Mar 06, 2007 | 2309 | 2368 | 2264 | 2303 | 2,804 | +34.80(+1.53%) |
Mar 05, 2007 | 2299 | 2309 | 2203 | 2268 | 8,621 | -44.40(-1.92%) |
Mar 02, 2007 | 2492 | 2524 | 2308 | 2312 | 5,910 | -181.20(-7.27%) |
Mar 01, 2007 | 2540 | 2550 | 2443 | 2494 | 3,329 | -111.60(-4.28%) |
Feb 28, 2007 | 2634 | 2646 | 2549 | 2605 | 3,027 | -26.40(-1.00%) |
Feb 27, 2007 | 2856 | 2876 | 2632 | 2632 | 5,114 | -248.40(-8.63%) |
Feb 26, 2007 | 2879 | 2950 | 2850 | 2880 | 3,914 | -20.40(-0.70%) |
Feb 23, 2007 | 2760 | 2904 | 2753 | 2900 | 9,915 | +194.40(+7.18%) |
Feb 22, 2007 | 2683 | 2915 | 2558 | 2706 | 29,205 | -7.20(-0.27%) |
Feb 21, 2007 | 2844 | 2844 | 2557 | 2713 | 16,876 | -265.20(-8.90%) |
Feb 20, 2007 | 2826 | 3106 | 2826 | 2978 | 6,387 | +94.80(+3.29%) |
Feb 16, 2007 | 2654 | 2986 | 2640 | 2884 | 6,288 | +226.80(+8.54%) |
Feb 15, 2007 | 2656 | 2712 | 2598 | 2657 | 2,014 | +1.20(+0.05%) |
Feb 14, 2007 | 2639 | 2695 | 2616 | 2656 | 2,760 | +12.00(+0.45%) |
Feb 13, 2007 | 2722 | 2726 | 2616 | 2644 | 2,286 | -74.40(-2.74%) |
Feb 12, 2007 | 2610 | 2730 | 2516 | 2718 | 4,287 | +105.60(+4.04%) |
Feb 09, 2007 | 2599 | 2650 | 2550 | 2612 | 2,682 | +39.60(+1.54%) |
Feb 08, 2007 | 2400 | 2719 | 2390 | 2573 | 9,625 | +150.00(+6.19%) |
Feb 07, 2007 | 2294 | 2430 | 2273 | 2423 | 2,833 | +127.20(+5.54%) |
Feb 06, 2007 | 2284 | 2300 | 2250 | 2296 | 1,822 | +38.40(+1.70%) |
Feb 05, 2007 | 2261 | 2340 | 2221 | 2257 | 4,359 | -1.20(-0.05%) |
Feb 02, 2007 | 2140 | 2278 | 2130 | 2258 | 2,874 | +116.40(+5.43%) |
Feb 01, 2007 | 2076 | 2153 | 2076 | 2142 | 901 | +67.20(+3.24%) |
Jan 31, 2007 | 2054 | 2101 | 2054 | 2075 | 576 | -6.00(-0.29%) |
Jan 30, 2007 | 2048 | 2082 | 2029 | 2081 | 443 | +55.20(+2.73%) |
Jan 29, 2007 | 2012 | 2030 | 2008 | 2026 | 453 | -6.00(-0.30%) |
Jan 26, 2007 | 2070 | 2070 | 2009 | 2032 | 816 | -32.40(-1.57%) |
Jan 25, 2007 | 2090 | 2102 | 2039 | 2064 | 1,365 | -40.80(-1.94%) |
Jan 24, 2007 | 2099 | 2124 | 2096 | 2105 | 656 | +4.80(+0.23%) |
Jan 23, 2007 | 2086 | 2152 | 2082 | 2100 | 786 | +7.19(+0.34%) |
Jan 22, 2007 | 2119 | 2138 | 2093 | 2093 | 867 | -11.99(-0.57%) |
Jan 19, 2007 | 2100 | 2110 | 2086 | 2105 | 513 | -3.60(-0.17%) |
Jan 18, 2007 | 2142 | 2148 | 2096 | 2108 | 880 | -39.60(-1.84%) |
Jan 17, 2007 | 2124 | 2158 | 2099 | 2148 | 1,018 | +45.60(+2.17%) |
Jan 16, 2007 | 2039 | 2125 | 2020 | 2102 | 3,224 | +69.60(+3.42%) |
Jan 12, 2007 | 1944 | 2040 | 1934 | 2033 | 1,632 | +92.40(+4.76%) |
Jan 11, 2007 | 1933 | 2002 | 1925 | 1940 | 1,305 | +0.00(+0.00%) |
Jan 10, 2007 | 1901 | 1973 | 1884 | 1940 | 2,272 | +31.20(+1.63%) |
Jan 09, 2007 | 1871 | 1914 | 1871 | 1909 | 1,323 | +37.20(+1.99%) |
Jan 08, 2007 | 1838 | 1902 | 1834 | 1872 | 1,845 | +18.00(+0.97%) |
Jan 05, 2007 | 1808 | 1901 | 1807 | 1854 | 3,058 | +12.00(+0.65%) |
Jan 04, 2007 | 1876 | 1876 | 1814 | 1842 | 2,449 | -31.20(-1.67%) |