Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |