Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +30.75(+0.42%) |
Apr 27, 2007 | 7384 | 7395 | 7334 | 7378 | 0 | -8.90(-0.12%) |
Apr 26, 2007 | 7369 | 7413 | 7357 | 7387 | 0 | +43.94(+0.60%) |
Apr 25, 2007 | 7292 | 7363 | 7288 | 7343 | 0 | +72.76(+1.00%) |
Apr 24, 2007 | 7342 | 7342 | 7219 | 7270 | 0 | -65.30(-0.89%) |
Apr 23, 2007 | 7348 | 7358 | 7302 | 7336 | 0 | -6.92(-0.09%) |
Apr 20, 2007 | 7257 | 7367 | 7253 | 7343 | 0 | +99.81(+1.38%) |
Apr 19, 2007 | 7206 | 7248 | 7155 | 7243 | 0 | -39.61(-0.54%) |
Apr 18, 2007 | 7341 | 7341 | 7243 | 7282 | 0 | -66.49(-0.90%) |
Apr 17, 2007 | 7328 | 7366 | 7292 | 7349 | 0 | +10.77(+0.15%) |
Apr 16, 2007 | 7229 | 7340 | 7229 | 7338 | 0 | +125.99(+1.75%) |
Apr 13, 2007 | 7154 | 7213 | 7151 | 7212 | 0 | +69.12(+0.97%) |
Apr 12, 2007 | 7151 | 7152 | 7087 | 7143 | 0 | -9.88(-0.14%) |
Apr 11, 2007 | 7168 | 7202 | 7139 | 7153 | 0 | -13.84(-0.19%) |
Apr 10, 2007 | 7102 | 7172 | 7091 | 7167 | 0 | +66.76(+0.94%) |
Apr 09, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +26.00(+0.37%) |
Apr 04, 2007 | 7073 | 7076 | 7038 | 7074 | 0 | +28.35(+0.40%) |
Apr 03, 2007 | 6945 | 7053 | 6945 | 7046 | 0 | +108.39(+1.56%) |
Apr 02, 2007 | 6911 | 6945 | 6892 | 6937 | 0 | +20.14(+0.29%) |
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%) |