Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17319 | 17381 | 17267 | 17288 | 115,200 | +23.80(+0.14%) |
Mar 29, 2007 | 17120 | 17351 | 17036 | 17264 | 144,600 | +9.20(+0.05%) |
Mar 28, 2007 | 17328 | 17443 | 17142 | 17255 | 153,000 | -110.40(-0.64%) |
Mar 27, 2007 | 17357 | 17517 | 17316 | 17365 | 125,800 | -156.90(-0.90%) |
Mar 26, 2007 | 17518 | 17558 | 17425 | 17522 | 91,800 | +41.40(+0.24%) |
Mar 23, 2007 | 17520 | 17535 | 17408 | 17481 | 128,400 | +61.40(+0.35%) |
Mar 22, 2007 | 17384 | 17489 | 17379 | 17419 | 146,400 | +256.00(+1.49%) |
Mar 21, 2007 | 16693 | 18215 | 17163 | 17163 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 17155 | 17268 | 17146 | 17163 | 129,400 | +153.60(+0.90%) |
Mar 19, 2007 | 16714 | 17026 | 16714 | 17010 | 130,800 | +265.40(+1.59%) |
Mar 16, 2007 | 16780 | 16939 | 16644 | 16744 | 173,200 | -116.20(-0.69%) |
Mar 15, 2007 | 16804 | 16942 | 16761 | 16860 | 165,000 | +183.50(+1.10%) |
Mar 14, 2007 | 16936 | 16936 | 16629 | 16677 | 163,600 | -501.90(-2.92%) |
Mar 13, 2007 | 17269 | 17300 | 17153 | 17179 | 135,200 | -113.60(-0.66%) |
Mar 12, 2007 | 17312 | 17325 | 17207 | 17292 | 130,000 | +128.40(+0.75%) |
Mar 10, 2007 | 17225 | 17246 | 17101 | 17164 | 231,600 | +73.70(+0.43%) |
Mar 09, 2007 | 16730 | 17090 | 16686 | 17090 | 179,200 | +325.70(+1.94%) |
Mar 08, 2007 | 16982 | 16988 | 16732 | 16765 | 217,400 | -79.90(-0.47%) |
Mar 07, 2007 | 16655 | 16883 | 16649 | 16844 | 210,000 | +202.30(+1.22%) |
Mar 06, 2007 | 16992 | 16992 | 16533 | 16642 | 211,000 | +0.00(+0.00%) |
Mar 05, 2007 | 16992 | 16992 | 16533 | 16642 | 0 | -575.70(-3.34%) |
Mar 03, 2007 | 17351 | 17356 | 17160 | 17218 | 198,000 | -235.60(-1.35%) |
Mar 02, 2007 | 17542 | 17557 | 17262 | 17454 | 222,400 | -150.60(-0.86%) |
Mar 01, 2007 | 17844 | 17844 | 17383 | 17604 | 250,200 | -515.80(-2.85%) |
Feb 28, 2007 | 18239 | 18273 | 18073 | 18120 | 198,000 | -95.40(-0.52%) |
Feb 27, 2007 | 18220 | 18300 | 18145 | 18215 | 194,800 | +0.00(+0.00%) |
Feb 26, 2007 | 18220 | 18300 | 18145 | 18215 | 0 | +26.90(+0.15%) |
Feb 24, 2007 | 18114 | 18239 | 18046 | 18188 | 193,400 | +79.60(+0.44%) |
Feb 23, 2007 | 18033 | 18133 | 18024 | 18109 | 183,200 | +195.60(+1.09%) |
Feb 22, 2007 | 17897 | 17968 | 17850 | 17913 | 211,200 | -25.90(-0.14%) |
Feb 21, 2007 | 17919 | 17953 | 17829 | 17939 | 152,200 | -1.00(-0.01%) |
Feb 20, 2007 | 17835 | 17974 | 17810 | 17940 | 137,000 | +0.00(+0.00%) |
Feb 19, 2007 | 17835 | 17974 | 17810 | 17940 | 0 | +64.40(+0.36%) |
Feb 17, 2007 | 17829 | 17885 | 17793 | 17876 | 137,600 | -21.50(-0.12%) |
Feb 16, 2007 | 17891 | 17912 | 17815 | 17897 | 151,400 | +144.60(+0.81%) |
Feb 15, 2007 | 17662 | 17790 | 17649 | 17753 | 164,800 | +131.20(+0.74%) |
Feb 14, 2007 | 17482 | 17628 | 17440 | 17621 | 170,000 | +0.00(+0.00%) |
Feb 13, 2007 | 17482 | 17628 | 17440 | 17621 | 0 | +117.10(+0.67%) |
Feb 12, 2007 | 16693 | 17547 | 17504 | 17504 | 0 | +0.00(+0.00%) |
Feb 10, 2007 | 17340 | 17546 | 17275 | 17504 | 159,600 | +211.80(+1.22%) |
Feb 09, 2007 | 17368 | 17400 | 17213 | 17292 | 141,800 | +0.20(+0.00%) |
Feb 08, 2007 | 17368 | 17375 | 17200 | 17292 | 172,200 | -114.60(-0.66%) |
Feb 07, 2007 | 17384 | 17433 | 17345 | 17407 | 157,000 | +62.10(+0.36%) |
Feb 06, 2007 | 17531 | 17531 | 17295 | 17345 | 152,400 | +0.00(+0.00%) |
Feb 05, 2007 | 17531 | 17531 | 17295 | 17345 | 0 | -202.30(-1.15%) |
Feb 03, 2007 | 17569 | 17634 | 17533 | 17547 | 162,000 | +27.60(+0.16%) |
Feb 02, 2007 | 17377 | 17544 | 17361 | 17520 | 167,800 | +136.10(+0.78%) |
Feb 01, 2007 | 17494 | 17498 | 17276 | 17383 | 146,000 | -106.80(-0.61%) |
Jan 31, 2007 | 17510 | 17558 | 17453 | 17490 | 155,000 | +19.70(+0.11%) |
Jan 30, 2007 | 17393 | 17490 | 17319 | 17470 | 149,200 | +0.00(+0.00%) |
Jan 29, 2007 | 17393 | 17490 | 17319 | 17470 | 0 | +48.60(+0.28%) |
Jan 27, 2007 | 17368 | 17422 | 17301 | 17422 | 134,400 | -36.40(-0.21%) |
Jan 26, 2007 | 17605 | 17618 | 17428 | 17458 | 159,000 | -49.10(-0.28%) |
Jan 25, 2007 | 17505 | 17553 | 17498 | 17507 | 192,200 | +98.80(+0.57%) |
Jan 24, 2007 | 17350 | 17442 | 17321 | 17409 | 161,200 | -15.60(-0.09%) |
Jan 23, 2007 | 17430 | 17485 | 17401 | 17424 | 125,600 | +0.00(+0.00%) |
Jan 22, 2007 | 17430 | 17485 | 17401 | 17424 | 0 | +113.80(+0.66%) |
Jan 20, 2007 | 17340 | 17378 | 17243 | 17310 | 121,400 | -60.50(-0.35%) |
Jan 19, 2007 | 17248 | 17409 | 17220 | 17371 | 148,800 | +109.60(+0.63%) |
Jan 18, 2007 | 17153 | 17335 | 17003 | 17261 | 147,000 | +58.80(+0.34%) |
Jan 17, 2007 | 17191 | 17288 | 17176 | 17202 | 128,400 | -7.40(-0.04%) |
Jan 16, 2007 | 17160 | 17274 | 17144 | 17210 | 124,400 | +0.00(+0.00%) |
Jan 15, 2007 | 17160 | 17274 | 17144 | 17210 | 0 | +152.90(+0.90%) |
Jan 13, 2007 | 16980 | 17161 | 16941 | 17057 | 139,400 | +218.80(+1.30%) |
Jan 12, 2007 | 16959 | 17057 | 16758 | 16838 | 122,000 | -104.20(-0.62%) |
Jan 11, 2007 | 17192 | 17199 | 16848 | 16942 | 133,400 | -295.40(-1.71%) |
Jan 10, 2007 | 17019 | 17261 | 16984 | 17238 | 142,400 | +0.00(+0.00%) |
Jan 09, 2007 | 17019 | 17261 | 16984 | 17238 | 0 | +146.20(+0.86%) |
Jan 08, 2007 | 16693 | 17354 | 17092 | 17092 | 0 | +0.00(+0.00%) |
Jan 06, 2007 | 17316 | 17327 | 17011 | 17092 | 158,600 | -262.10(-1.51%) |
Jan 05, 2007 | 17322 | 17380 | 17316 | 17354 | 80,200 | +0.00(+0.00%) |
Jan 04, 2007 | 17322 | 17380 | 17316 | 17354 | 0 | +127.90(+0.74%) |