Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5719 | 5719 | 5581 | 5588 | 208,229,600 | -174.15(-3.02%) |
Feb 27, 2007 | 5732 | 5772 | 5728 | 5763 | 104,397,000 | +0.00(+0.00%) |
Feb 26, 2007 | 5732 | 5772 | 5728 | 5763 | 0 | +46.16(+0.81%) |
Feb 24, 2007 | 5724 | 5728 | 5689 | 5716 | 134,364,992 | +8.52(+0.15%) |
Feb 23, 2007 | 5723 | 5737 | 5701 | 5708 | 113,583,296 | +13.30(+0.23%) |
Feb 22, 2007 | 5733 | 5736 | 5678 | 5695 | 110,464,496 | -18.89(-0.33%) |
Feb 21, 2007 | 5739 | 5745 | 5678 | 5713 | 101,759,504 | -26.45(-0.46%) |
Feb 20, 2007 | 5723 | 5758 | 5717 | 5740 | 84,568,200 | +0.00(+0.00%) |
Feb 19, 2007 | 5723 | 5758 | 5717 | 5740 | 0 | +26.31(+0.46%) |
Feb 17, 2007 | 5716 | 5728 | 5704 | 5714 | 109,439,296 | -7.29(-0.13%) |
Feb 16, 2007 | 5725 | 5729 | 5704 | 5721 | 140,234,304 | -4.96(-0.09%) |
Feb 15, 2007 | 5700 | 5726 | 5693 | 5726 | 125,880,400 | +43.15(+0.76%) |
Feb 14, 2007 | 5656 | 5683 | 5651 | 5683 | 115,131,696 | +38.74(+0.69%) |
Feb 13, 2007 | 5671 | 5671 | 5625 | 5644 | 102,407,200 | +0.00(+0.00%) |
Feb 12, 2007 | 5671 | 5671 | 5625 | 5644 | 0 | -48.50(-0.85%) |
Feb 10, 2007 | 5699 | 5710 | 5689 | 5692 | 123,393,296 | +27.35(+0.48%) |
Feb 09, 2007 | 5705 | 5711 | 5652 | 5665 | 119,012,600 | -37.90(-0.66%) |
Feb 08, 2007 | 5687 | 5711 | 5682 | 5703 | 122,518,400 | +26.22(+0.46%) |
Feb 07, 2007 | 5680 | 5699 | 5670 | 5677 | 100,431,904 | -4.33(-0.08%) |
Feb 06, 2007 | 5671 | 5692 | 5659 | 5681 | 103,841,696 | +0.00(+0.00%) |
Feb 05, 2007 | 5671 | 5692 | 5659 | 5681 | 0 | +3.81(+0.07%) |
Feb 03, 2007 | 5680 | 5693 | 5667 | 5677 | 119,787,904 | +15.05(+0.27%) |
Feb 02, 2007 | 5664 | 5689 | 5657 | 5662 | 132,583,400 | +53.94(+0.96%) |
Feb 01, 2007 | 5638 | 5654 | 5601 | 5608 | 116,580,400 | -37.28(-0.66%) |
Jan 31, 2007 | 5611 | 5654 | 5603 | 5646 | 104,085,696 | +25.89(+0.46%) |
Jan 30, 2007 | 5593 | 5630 | 5582 | 5620 | 105,438,200 | +0.00(+0.00%) |
Jan 29, 2007 | 5593 | 5630 | 5582 | 5620 | 0 | +37.40(+0.67%) |
Jan 27, 2007 | 5577 | 5612 | 5548 | 5582 | 136,073,792 | -26.90(-0.48%) |
Jan 26, 2007 | 5649 | 5658 | 5591 | 5609 | 131,019,000 | -28.88(-0.51%) |
Jan 25, 2007 | 5596 | 5646 | 5593 | 5638 | 149,718,208 | +63.01(+1.13%) |
Jan 24, 2007 | 5583 | 5593 | 5540 | 5575 | 240,186,208 | -4.71(-0.08%) |
Jan 23, 2007 | 5630 | 5640 | 5577 | 5580 | 127,162,704 | +0.00(+0.00%) |
Jan 22, 2007 | 5630 | 5640 | 5577 | 5580 | 0 | -34.92(-0.62%) |
Jan 20, 2007 | 5554 | 5623 | 5529 | 5615 | 161,119,200 | +59.66(+1.07%) |
Jan 19, 2007 | 5585 | 5609 | 5540 | 5555 | 153,034,400 | -6.74(-0.12%) |
Jan 18, 2007 | 5592 | 5603 | 5538 | 5562 | 117,555,696 | -29.76(-0.53%) |
Jan 17, 2007 | 5637 | 5645 | 5589 | 5592 | 119,572,400 | -39.54(-0.70%) |
Jan 16, 2007 | 5641 | 5650 | 5623 | 5631 | 96,391,200 | +0.00(+0.00%) |
Jan 15, 2007 | 5641 | 5650 | 5623 | 5631 | 0 | +13.46(+0.24%) |
Jan 13, 2007 | 5597 | 5620 | 5589 | 5618 | 129,982,000 | +7.82(+0.14%) |
Jan 12, 2007 | 5524 | 5610 | 5516 | 5610 | 157,830,496 | +107.85(+1.96%) |
Jan 11, 2007 | 5505 | 5524 | 5473 | 5502 | 134,474,704 | -31.08(-0.56%) |
Jan 10, 2007 | 5549 | 5563 | 5533 | 5533 | 151,688,192 | +14.44(+0.26%) |
Jan 09, 2007 | 5533 | 5556 | 5509 | 5519 | 115,053,800 | +0.00(+0.00%) |
Jan 08, 2007 | 5533 | 5556 | 5509 | 5519 | 0 | +1.24(+0.02%) |
Jan 06, 2007 | 5553 | 5566 | 5517 | 5517 | 126,420,496 | -57.21(-1.03%) |
Jan 05, 2007 | 5574 | 5586 | 5547 | 5575 | 130,465,696 | -36.36(-0.65%) |
Jan 04, 2007 | 5621 | 5624 | 5597 | 5611 | 118,580,704 | -6.79(-0.12%) |
Jan 03, 2007 | 5576 | 5622 | 5576 | 5618 | 85,910,000 | +0.00(+0.00%) |
Jan 02, 2007 | 5576 | 5622 | 5576 | 5618 | 0 | +75.95(+1.37%) |
Dec 30, 2006 | 5532 | 5554 | 5532 | 5542 | 50,608,800 | +8.40(+0.15%) |
Dec 29, 2006 | 5547 | 5549 | 5521 | 5533 | 51,716,200 | -6.65(-0.12%) |
Dec 28, 2006 | 5483 | 5540 | 5479 | 5540 | 55,541,200 | +0.00(+0.00%) |
Dec 27, 2006 | 5483 | 5540 | 5479 | 5540 | 0 | +86.07(+1.58%) |
Dec 26, 2006 | 5497 | 5503 | 5453 | 5454 | 68,259,600 | +0.00(+0.00%) |
Dec 23, 2006 | 5497 | 5503 | 5453 | 5454 | 68,259,600 | -56.45(-1.02%) |
Dec 22, 2006 | 5499 | 5527 | 5497 | 5510 | 98,855,400 | -4.03(-0.07%) |
Dec 21, 2006 | 5512 | 5525 | 5508 | 5514 | 100,254,600 | +29.66(+0.54%) |
Dec 20, 2006 | 5498 | 5508 | 5465 | 5485 | 112,640,000 | -45.56(-0.82%) |
Dec 19, 2006 | 5533 | 5545 | 5527 | 5530 | 107,545,904 | +0.00(+0.00%) |
Dec 18, 2006 | 5533 | 5545 | 5527 | 5530 | 0 | -11.30(-0.20%) |
Dec 16, 2006 | 5525 | 5553 | 5514 | 5542 | 194,906,000 | +32.04(+0.58%) |
Dec 15, 2006 | 5496 | 5516 | 5490 | 5510 | 125,106,704 | +33.73(+0.62%) |
Dec 14, 2006 | 5428 | 5480 | 5422 | 5476 | 149,098,704 | +49.03(+0.90%) |
Dec 13, 2006 | 5429 | 5433 | 5407 | 5427 | 126,213,904 | -0.74(-0.01%) |
Dec 12, 2006 | 5413 | 5432 | 5401 | 5428 | 130,505,104 | +0.00(+0.00%) |
Dec 11, 2006 | 5413 | 5432 | 5401 | 5428 | 0 | +43.40(+0.81%) |
Dec 09, 2006 | 5355 | 5388 | 5329 | 5384 | 119,560,304 | +4.95(+0.09%) |
Dec 08, 2006 | 5331 | 5401 | 5331 | 5379 | 139,419,296 | +28.59(+0.53%) |
Dec 07, 2006 | 5363 | 5376 | 5325 | 5351 | 116,672,896 | -9.07(-0.17%) |
Dec 06, 2006 | 5312 | 5374 | 5299 | 5360 | 149,480,992 | +63.61(+1.20%) |
Dec 05, 2006 | 5268 | 5299 | 5246 | 5296 | 121,021,296 | +0.00(+0.00%) |
Dec 04, 2006 | 5268 | 5299 | 5246 | 5296 | 0 | +42.03(+0.80%) |
Dec 02, 2006 | 5342 | 5365 | 5240 | 5254 | 253,275,008 | -73.59(-1.38%) |