Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6146 | 6193 | 6146 | 6158 | 0 | +17.30(+0.28%) |
Apr 27, 2007 | 6189 | 6189 | 6135 | 6141 | 0 | -56.80(-0.92%) |
Apr 26, 2007 | 6180 | 6212 | 6180 | 6198 | 0 | +24.50(+0.40%) |
Apr 25, 2007 | 6193 | 6214 | 6164 | 6173 | 807,147,008 | +0.00(+0.00%) |
Apr 24, 2007 | 6193 | 6214 | 6164 | 6173 | 0 | -18.90(-0.31%) |
Apr 23, 2007 | 6197 | 6230 | 6152 | 6192 | 0 | +5.00(+0.08%) |
Apr 20, 2007 | 6152 | 6189 | 6152 | 6187 | 0 | +38.90(+0.63%) |
Apr 19, 2007 | 6209 | 6209 | 6144 | 6148 | 0 | -66.70(-1.07%) |
Apr 18, 2007 | 6175 | 6241 | 6174 | 6215 | 0 | +46.10(+0.75%) |
Apr 17, 2007 | 6188 | 6220 | 6156 | 6169 | 0 | -14.70(-0.24%) |
Apr 16, 2007 | 6133 | 6190 | 6133 | 6184 | 0 | +59.80(+0.98%) |
Apr 13, 2007 | 6152 | 6178 | 6114 | 6124 | 0 | -19.00(-0.31%) |
Apr 12, 2007 | 6134 | 6151 | 6116 | 6143 | 0 | +6.70(+0.11%) |
Apr 11, 2007 | 6143 | 6159 | 6127 | 6136 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 6070 | 6139 | 6070 | 6136 | 0 | +72.70(+1.20%) |
Apr 09, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | +0.00(+0.00%) |
Apr 06, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6076 | 6076 | 6052 | 6063 | 0 | -15.60(-0.26%) |
Apr 04, 2007 | 6011 | 6079 | 6011 | 6079 | 0 | +81.40(+1.36%) |
Apr 03, 2007 | 5920 | 5998 | 5920 | 5998 | 0 | +89.40(+1.51%) |
Apr 02, 2007 | 5978 | 5978 | 5908 | 5908 | 0 | -70.60(-1.18%) |
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%) |