Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5953 | 5981 | 5952 | 5979 | 0 | +33.10(+0.56%) |
Mar 29, 2007 | 5910 | 5946 | 5896 | 5946 | 0 | +32.40(+0.55%) |
Mar 28, 2007 | 5948 | 5965 | 5907 | 5913 | 0 | -39.00(-0.66%) |
Mar 27, 2007 | 5967 | 5973 | 5951 | 5952 | 0 | -18.20(-0.30%) |
Mar 26, 2007 | 5939 | 5971 | 5939 | 5970 | 0 | +37.40(+0.63%) |
Mar 23, 2007 | 5935 | 5947 | 5920 | 5933 | 0 | -2.30(-0.04%) |
Mar 22, 2007 | 5862 | 5935 | 5862 | 5935 | 0 | +89.10(+1.52%) |
Mar 21, 2007 | 5862 | 5887 | 5844 | 5846 | 0 | -10.20(-0.17%) |
Mar 20, 2007 | 5850 | 5898 | 5850 | 5856 | 0 | +17.30(+0.30%) |
Mar 19, 2007 | 5820 | 5853 | 5803 | 5839 | 0 | +21.40(+0.37%) |
Mar 16, 2007 | 5832 | 5854 | 5798 | 5818 | 0 | -14.00(-0.24%) |
Mar 15, 2007 | 5752 | 5835 | 5748 | 5832 | 0 | +104.50(+1.82%) |
Mar 14, 2007 | 5818 | 5818 | 5727 | 5727 | 0 | -116.70(-2.00%) |
Mar 13, 2007 | 5871 | 5894 | 5840 | 5844 | 0 | -24.10(-0.41%) |
Mar 12, 2007 | 5809 | 5868 | 5802 | 5868 | 0 | +57.90(+1.00%) |
Mar 09, 2007 | 5805 | 5829 | 5801 | 5810 | 0 | +10.60(+0.18%) |
Mar 08, 2007 | 5798 | 5804 | 5757 | 5800 | 0 | -3.70(-0.06%) |
Mar 07, 2007 | 5756 | 5808 | 5756 | 5803 | 0 | +53.40(+0.93%) |
Mar 06, 2007 | 5645 | 5750 | 5627 | 5750 | 0 | +107.50(+1.91%) |
Mar 05, 2007 | 5762 | 5762 | 5642 | 5642 | 0 | -132.80(-2.30%) |
Mar 02, 2007 | 5794 | 5811 | 5770 | 5775 | 0 | -23.10(-0.40%) |
Mar 01, 2007 | 5824 | 5845 | 5788 | 5798 | 0 | -18.20(-0.31%) |
Feb 28, 2007 | 5975 | 5975 | 5765 | 5816 | 0 | -161.10(-2.70%) |
Feb 27, 2007 | 6022 | 6022 | 5978 | 5978 | 0 | -44.30(-0.74%) |
Feb 26, 2007 | 6010 | 6022 | 5987 | 6022 | 0 | +12.60(+0.21%) |
Feb 23, 2007 | 5993 | 6025 | 5993 | 6009 | 0 | +18.20(+0.30%) |
Feb 22, 2007 | 5935 | 5991 | 5934 | 5991 | 0 | +57.80(+0.97%) |
Feb 21, 2007 | 5963 | 5970 | 5932 | 5933 | 0 | -36.10(-0.60%) |
Feb 20, 2007 | 5974 | 5981 | 5959 | 5969 | 0 | +0.10(+0.00%) |
Feb 19, 2007 | 5939 | 5982 | 5933 | 5969 | 0 | +33.80(+0.57%) |
Feb 16, 2007 | 5970 | 5971 | 5923 | 5936 | 0 | -33.60(-0.56%) |
Feb 15, 2007 | 5947 | 5976 | 5946 | 5969 | 0 | +31.40(+0.53%) |
Feb 14, 2007 | 5917 | 5948 | 5917 | 5938 | 0 | +30.40(+0.51%) |
Feb 13, 2007 | 5893 | 5916 | 5885 | 5907 | 0 | +12.30(+0.21%) |
Feb 12, 2007 | 5895 | 5905 | 5878 | 5895 | 0 | -4.30(-0.07%) |
Feb 09, 2007 | 5878 | 5899 | 5870 | 5899 | 0 | +26.40(+0.45%) |
Feb 08, 2007 | 5873 | 5880 | 5858 | 5873 | 0 | +2.00(+0.03%) |
Feb 07, 2007 | 5875 | 5880 | 5854 | 5871 | 0 | +22.40(+0.38%) |
Feb 06, 2007 | 5812 | 5849 | 5812 | 5848 | 0 | +43.40(+0.75%) |
Feb 05, 2007 | 5811 | 5812 | 5786 | 5805 | 0 | -9.30(-0.16%) |
Feb 02, 2007 | 5810 | 5821 | 5800 | 5814 | 0 | +17.60(+0.30%) |
Feb 01, 2007 | 5766 | 5799 | 5766 | 5797 | 0 | +39.10(+0.68%) |
Jan 31, 2007 | 5798 | 5808 | 5758 | 5758 | 0 | -33.80(-0.58%) |
Jan 30, 2007 | 5741 | 5792 | 5741 | 5792 | 0 | +47.50(+0.83%) |
Jan 29, 2007 | 5756 | 5760 | 5738 | 5744 | 0 | -9.30(-0.16%) |
Jan 26, 2007 | 5761 | 5783 | 5753 | 5753 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 5761 | 5783 | 5753 | 5753 | 0 | +4.20(+0.07%) |
Jan 24, 2007 | 5728 | 5756 | 5725 | 5749 | 0 | +35.00(+0.61%) |
Jan 23, 2007 | 5701 | 5716 | 5683 | 5714 | 0 | +10.10(+0.18%) |
Jan 22, 2007 | 5666 | 5716 | 5666 | 5704 | 0 | +51.90(+0.92%) |
Jan 19, 2007 | 5648 | 5652 | 5622 | 5652 | 0 | +1.30(+0.02%) |
Jan 18, 2007 | 5635 | 5657 | 5632 | 5651 | 0 | +24.70(+0.44%) |
Jan 17, 2007 | 5643 | 5648 | 5624 | 5626 | 0 | -24.30(-0.43%) |
Jan 16, 2007 | 5648 | 5679 | 5642 | 5650 | 0 | +1.40(+0.02%) |
Jan 15, 2007 | 5616 | 5649 | 5611 | 5649 | 0 | +37.10(+0.66%) |
Jan 12, 2007 | 5555 | 5612 | 5555 | 5612 | 0 | +69.20(+1.25%) |
Jan 11, 2007 | 5513 | 5551 | 5510 | 5543 | 0 | +40.60(+0.74%) |
Jan 10, 2007 | 5559 | 5559 | 5502 | 5502 | 0 | -62.00(-1.11%) |
Jan 09, 2007 | 5498 | 5565 | 5497 | 5564 | 0 | +79.60(+1.45%) |
Jan 08, 2007 | 5540 | 5541 | 5482 | 5484 | 0 | -65.30(-1.18%) |
Jan 05, 2007 | 5560 | 5588 | 5544 | 5550 | 0 | -14.10(-0.25%) |
Jan 04, 2007 | 5614 | 5614 | 5564 | 5564 | 0 | -62.90(-1.12%) |
Jan 03, 2007 | 5656 | 5671 | 5621 | 5627 | 0 | -19.10(-0.34%) |