Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6904 | 6966 | 6886 | 6917 | 0 | +19.95(+0.29%) |
Mar 29, 2007 | 6834 | 6903 | 6834 | 6897 | 0 | +80.19(+1.18%) |
Mar 28, 2007 | 6831 | 6843 | 6788 | 6817 | 0 | -41.45(-0.60%) |
Mar 27, 2007 | 6838 | 6885 | 6838 | 6858 | 0 | +29.52(+0.43%) |
Mar 26, 2007 | 6899 | 6904 | 6799 | 6829 | 0 | -70.24(-1.02%) |
Mar 23, 2007 | 6859 | 6903 | 6828 | 6899 | 0 | +42.10(+0.61%) |
Mar 22, 2007 | 6743 | 6873 | 6743 | 6857 | 0 | +144.90(+2.16%) |
Mar 21, 2007 | 6696 | 6730 | 6688 | 6712 | 0 | +11.77(+0.18%) |
Mar 20, 2007 | 6674 | 6703 | 6634 | 6700 | 0 | +28.88(+0.43%) |
Mar 19, 2007 | 6623 | 6677 | 6614 | 6671 | 0 | +91.54(+1.39%) |
Mar 16, 2007 | 6565 | 6614 | 6528 | 6580 | 0 | -5.60(-0.09%) |
Mar 15, 2007 | 6496 | 6594 | 6496 | 6585 | 0 | +137.77(+2.14%) |
Mar 14, 2007 | 6567 | 6567 | 6445 | 6448 | 0 | -176.29(-2.66%) |
Mar 13, 2007 | 6716 | 6723 | 6624 | 6624 | 0 | -91.50(-1.36%) |
Mar 12, 2007 | 6728 | 6752 | 6675 | 6715 | 0 | -1.03(-0.02%) |
Mar 10, 2007 | 6706 | 6745 | 6666 | 6717 | 0 | +3.29(+0.05%) |
Mar 09, 2007 | 6644 | 6714 | 6640 | 6713 | 0 | +95.48(+1.44%) |
Mar 08, 2007 | 6606 | 6634 | 6584 | 6618 | 0 | +22.75(+0.34%) |
Mar 07, 2007 | 6559 | 6608 | 6546 | 6595 | 0 | +60.43(+0.92%) |
Mar 06, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | -68.75(-1.04%) |
Mar 03, 2007 | 6664 | 6703 | 6554 | 6603 | 0 | -36.92(-0.56%) |
Mar 02, 2007 | 6714 | 6756 | 6544 | 6640 | 0 | -75.20(-1.12%) |
Mar 01, 2007 | 6728 | 6776 | 6641 | 6715 | 0 | -104.21(-1.53%) |
Feb 28, 2007 | 6988 | 6988 | 6815 | 6820 | 0 | -207.94(-2.96%) |
Feb 27, 2007 | 6992 | 7040 | 6980 | 7028 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6992 | 7040 | 6980 | 7028 | 0 | +35.01(+0.50%) |
Feb 24, 2007 | 6986 | 6998 | 6964 | 6993 | 0 | +18.85(+0.27%) |
Feb 23, 2007 | 6959 | 7012 | 6956 | 6974 | 0 | +32.07(+0.46%) |
Feb 22, 2007 | 6999 | 7005 | 6922 | 6942 | 0 | -41.25(-0.59%) |
Feb 21, 2007 | 6979 | 6988 | 6936 | 6983 | 0 | -4.17(-0.06%) |
Feb 20, 2007 | 6968 | 6996 | 6966 | 6987 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 6968 | 6996 | 6966 | 6987 | 0 | +30.01(+0.43%) |
Feb 17, 2007 | 6956 | 6979 | 6941 | 6957 | 0 | -1.55(-0.02%) |
Feb 16, 2007 | 6958 | 6972 | 6942 | 6959 | 0 | -2.56(-0.04%) |
Feb 15, 2007 | 6913 | 6965 | 6908 | 6961 | 0 | +65.84(+0.95%) |
Feb 14, 2007 | 6869 | 6896 | 6866 | 6895 | 0 | +35.89(+0.52%) |
Feb 13, 2007 | 6892 | 6892 | 6844 | 6859 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 6892 | 6892 | 6844 | 6859 | 0 | -51.66(-0.75%) |
Feb 10, 2007 | 6891 | 6929 | 6891 | 6911 | 0 | +34.38(+0.50%) |
Feb 09, 2007 | 6911 | 6918 | 6850 | 6877 | 0 | -38.83(-0.56%) |
Feb 08, 2007 | 6886 | 6924 | 6885 | 6916 | 0 | +39.86(+0.58%) |
Feb 07, 2007 | 6882 | 6907 | 6862 | 6876 | 0 | +1.64(+0.02%) |
Feb 06, 2007 | 6879 | 6891 | 6864 | 6874 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 6879 | 6891 | 6864 | 6874 | 0 | -11.70(-0.17%) |
Feb 03, 2007 | 6854 | 6905 | 6848 | 6886 | 0 | +34.48(+0.50%) |
Feb 02, 2007 | 6821 | 6875 | 6821 | 6851 | 0 | +62.17(+0.92%) |
Feb 01, 2007 | 6773 | 6805 | 6759 | 6789 | 0 | +0.88(+0.01%) |
Jan 31, 2007 | 6720 | 6801 | 6711 | 6788 | 0 | +62.22(+0.93%) |
Jan 30, 2007 | 6702 | 6740 | 6683 | 6726 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6702 | 6740 | 6683 | 6726 | 0 | +35.67(+0.53%) |
Jan 27, 2007 | 6690 | 6731 | 6659 | 6690 | 0 | -29.24(-0.44%) |
Jan 26, 2007 | 6743 | 6771 | 6704 | 6720 | 0 | -28.79(-0.43%) |
Jan 25, 2007 | 6693 | 6760 | 6682 | 6748 | 0 | +69.44(+1.04%) |
Jan 24, 2007 | 6693 | 6704 | 6628 | 6679 | 0 | -8.38(-0.13%) |
Jan 23, 2007 | 6754 | 6767 | 6682 | 6687 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 6754 | 6767 | 6682 | 6687 | 0 | -59.86(-0.89%) |
Jan 20, 2007 | 6679 | 6755 | 6652 | 6747 | 0 | +57.55(+0.86%) |
Jan 19, 2007 | 6721 | 6738 | 6661 | 6690 | 0 | -12.08(-0.18%) |
Jan 18, 2007 | 6717 | 6732 | 6673 | 6702 | 0 | -15.12(-0.23%) |
Jan 17, 2007 | 6736 | 6747 | 6705 | 6717 | 0 | -14.92(-0.22%) |
Jan 16, 2007 | 6720 | 6746 | 6720 | 6732 | 0 | +0.00(+0.00%) |
Jan 15, 2007 | 6720 | 6746 | 6720 | 6732 | 0 | +26.57(+0.40%) |
Jan 13, 2007 | 6690 | 6705 | 6660 | 6705 | 0 | +17.87(+0.27%) |
Jan 12, 2007 | 6591 | 6696 | 6572 | 6687 | 0 | +120.74(+1.84%) |
Jan 11, 2007 | 6579 | 6593 | 6531 | 6567 | 0 | -47.81(-0.72%) |
Jan 10, 2007 | 6625 | 6666 | 6607 | 6614 | 0 | +6.78(+0.10%) |
Jan 09, 2007 | 6604 | 6628 | 6580 | 6608 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 6604 | 6628 | 6580 | 6608 | 0 | +14.50(+0.22%) |
Jan 06, 2007 | 6662 | 6666 | 6588 | 6593 | 0 | -81.31(-1.22%) |
Jan 05, 2007 | 6662 | 6684 | 6635 | 6674 | 0 | -16.92(-0.25%) |
Jan 04, 2007 | 6681 | 6704 | 6668 | 6691 | 0 | +10.19(+0.15%) |
Jan 03, 2007 | 6615 | 6683 | 6615 | 6681 | 0 | +0.00(+0.00%) |