Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2007 | 5647 | 5664 | 5645 | 5646 | 0 | +1.60(+0.03%) |
Dec 29, 2006 | 5633 | 5657 | 5632 | 5644 | 0 | +10.30(+0.18%) |
Dec 28, 2006 | 5622 | 5645 | 5622 | 5634 | 0 | +17.70(+0.32%) |
Dec 27, 2006 | 5577 | 5616 | 5576 | 5616 | 0 | +38.50(+0.69%) |
Dec 26, 2006 | 5558 | 5578 | 5536 | 5578 | 730,256,384 | +0.00(+0.00%) |
Dec 22, 2006 | 5558 | 5578 | 5536 | 5578 | 0 | +16.10(+0.29%) |
Dec 21, 2006 | 5587 | 5588 | 5560 | 5562 | 0 | -25.20(-0.45%) |
Dec 20, 2006 | 5549 | 5595 | 5548 | 5587 | 0 | +45.30(+0.82%) |
Dec 19, 2006 | 5568 | 5577 | 5540 | 5542 | 0 | -30.60(-0.55%) |
Dec 18, 2006 | 5555 | 5577 | 5555 | 5572 | 0 | +15.20(+0.27%) |
Dec 15, 2006 | 5556 | 5566 | 5547 | 5557 | 0 | +6.10(+0.11%) |
Dec 14, 2006 | 5479 | 5551 | 5479 | 5551 | 0 | +79.50(+1.45%) |
Dec 13, 2006 | 5451 | 5486 | 5450 | 5471 | 0 | +15.30(+0.28%) |
Dec 12, 2006 | 5455 | 5484 | 5454 | 5456 | 0 | +0.60(+0.01%) |
Dec 11, 2006 | 5418 | 5462 | 5417 | 5456 | 0 | +40.10(+0.74%) |
Dec 08, 2006 | 5443 | 5447 | 5415 | 5415 | 0 | -35.20(-0.65%) |
Dec 07, 2006 | 5449 | 5457 | 5437 | 5451 | 0 | -3.00(-0.06%) |
Dec 06, 2006 | 5424 | 5454 | 5423 | 5454 | 0 | +39.40(+0.73%) |
Dec 05, 2006 | 5424 | 5450 | 5414 | 5414 | 0 | +1.70(+0.03%) |
Dec 04, 2006 | 5413 | 5426 | 5400 | 5412 | 0 | -2.70(-0.05%) |
Dec 01, 2006 | 5465 | 5476 | 5413 | 5415 | 0 | -46.40(-0.85%) |
Nov 30, 2006 | 5442 | 5467 | 5437 | 5462 | 0 | +29.10(+0.54%) |
Nov 29, 2006 | 5366 | 5432 | 5353 | 5432 | 0 | +64.70(+1.21%) |
Nov 28, 2006 | 5417 | 5417 | 5353 | 5368 | 0 | -64.70(-1.19%) |
Nov 27, 2006 | 5430 | 5450 | 5426 | 5432 | 0 | +1.10(+0.02%) |
Nov 24, 2006 | 5442 | 5442 | 5414 | 5431 | 0 | -10.20(-0.19%) |
Nov 23, 2006 | 5424 | 5448 | 5415 | 5442 | 0 | +18.80(+0.35%) |
Nov 22, 2006 | 5353 | 5425 | 5353 | 5423 | 0 | +83.50(+1.56%) |
Nov 21, 2006 | 5304 | 5352 | 5304 | 5339 | 0 | +35.90(+0.68%) |
Nov 20, 2006 | 5388 | 5392 | 5303 | 5303 | 0 | -88.10(-1.63%) |
Nov 17, 2006 | 5358 | 5397 | 5331 | 5392 | 0 | +27.60(+0.51%) |
Nov 16, 2006 | 5399 | 5405 | 5349 | 5364 | 0 | -35.20(-0.65%) |
Nov 15, 2006 | 5409 | 5429 | 5392 | 5399 | 0 | -6.30(-0.12%) |
Nov 14, 2006 | 5392 | 5417 | 5390 | 5405 | 0 | +15.50(+0.29%) |
Nov 13, 2006 | 5399 | 5404 | 5389 | 5390 | 0 | -19.30(-0.36%) |
Nov 10, 2006 | 5404 | 5412 | 5388 | 5409 | 0 | +10.60(+0.20%) |
Nov 09, 2006 | 5417 | 5417 | 5378 | 5399 | 0 | -26.50(-0.49%) |
Nov 08, 2006 | 5458 | 5458 | 5425 | 5425 | 0 | -31.60(-0.58%) |
Nov 07, 2006 | 5424 | 5460 | 5424 | 5457 | 0 | +46.60(+0.86%) |
Nov 06, 2006 | 5399 | 5410 | 5392 | 5410 | 0 | +13.20(+0.24%) |
Nov 03, 2006 | 5377 | 5397 | 5363 | 5397 | 0 | +19.80(+0.37%) |
Nov 02, 2006 | 5380 | 5380 | 5346 | 5377 | 0 | -6.50(-0.12%) |