Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2948 | 3030 | 2941 | 2974 | 2,912 | +25.20(+0.85%) |
Apr 27, 2007 | 2952 | 2976 | 2836 | 2948 | 4,764 | -31.19(-1.05%) |
Apr 26, 2007 | 2910 | 2983 | 2899 | 2980 | 3,331 | +71.99(+2.48%) |
Apr 25, 2007 | 2884 | 2908 | 2844 | 2908 | 1,320 | +32.40(+1.13%) |
Apr 24, 2007 | 2862 | 2880 | 2719 | 2875 | 1,876 | +4.80(+0.17%) |
Apr 23, 2007 | 2821 | 2963 | 2821 | 2870 | 2,850 | +26.40(+0.93%) |
Apr 20, 2007 | 2832 | 2852 | 2791 | 2844 | 565 | +15.60(+0.55%) |
Apr 19, 2007 | 2808 | 2831 | 2741 | 2828 | 659 | +15.60(+0.55%) |
Apr 18, 2007 | 2836 | 2879 | 2798 | 2813 | 1,914 | -39.60(-1.39%) |
Apr 17, 2007 | 2834 | 2894 | 2832 | 2852 | 1,586 | -6.00(-0.21%) |
Apr 16, 2007 | 2840 | 2891 | 2832 | 2858 | 2,749 | +33.60(+1.19%) |
Apr 13, 2007 | 2839 | 2885 | 2791 | 2825 | 2,171 | -24.00(-0.84%) |
Apr 12, 2007 | 2519 | 2910 | 2514 | 2849 | 8,023 | +306.00(+12.03%) |
Apr 11, 2007 | 2564 | 2598 | 2478 | 2543 | 2,223 | +67.20(+2.71%) |
Apr 10, 2007 | 2712 | 2741 | 2443 | 2476 | 2,439 | -223.20(-8.27%) |
Apr 09, 2007 | 2593 | 2729 | 2593 | 2699 | 2,096 | +126.00(+4.90%) |
Apr 05, 2007 | 2531 | 2604 | 2520 | 2573 | 2,778 | +81.60(+3.28%) |
Apr 04, 2007 | 2401 | 2506 | 2401 | 2491 | 2,583 | +91.20(+3.80%) |
Apr 03, 2007 | 2346 | 2413 | 2335 | 2400 | 2,503 | +88.80(+3.84%) |
Apr 02, 2007 | 2316 | 2366 | 2270 | 2311 | 1,316 | -19.20(-0.82%) |
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%) |