Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1399 | 1416 | 1397 | 1407 | 0 | +7.78(+0.56%) |
Feb 27, 2007 | 1449 | 1449 | 1389 | 1399 | 0 | -50.33(-3.47%) |
Feb 26, 2007 | 1451 | 1457 | 1445 | 1449 | 0 | -1.82(-0.13%) |
Feb 23, 2007 | 1456 | 1456 | 1448 | 1451 | 0 | -5.19(-0.36%) |
Feb 22, 2007 | 1457 | 1462 | 1451 | 1456 | 0 | -1.25(-0.09%) |
Feb 21, 2007 | 1460 | 1460 | 1452 | 1458 | 0 | -2.05(-0.14%) |
Feb 20, 2007 | 1456 | 1461 | 1449 | 1460 | 0 | +4.14(+0.28%) |
Feb 16, 2007 | 1457 | 1457 | 1452 | 1456 | 0 | -1.27(-0.09%) |
Feb 15, 2007 | 1455 | 1458 | 1453 | 1457 | 0 | +1.51(+0.10%) |
Feb 14, 2007 | 1444 | 1458 | 1444 | 1455 | 0 | +11.04(+0.76%) |
Feb 13, 2007 | 1433 | 1444 | 1433 | 1444 | 0 | +10.89(+0.76%) |
Feb 12, 2007 | 1438 | 1439 | 1431 | 1433 | 0 | -4.69(-0.33%) |
Feb 09, 2007 | 1448 | 1452 | 1433 | 1438 | 0 | -10.25(-0.71%) |
Feb 08, 2007 | 1450 | 1450 | 1443 | 1448 | 0 | -1.71(-0.12%) |
Feb 07, 2007 | 1447 | 1453 | 1446 | 1450 | 0 | +2.02(+0.14%) |
Feb 06, 2007 | 1447 | 1450 | 1443 | 1448 | 0 | +1.01(+0.07%) |
Feb 05, 2007 | 1448 | 1449 | 1444 | 1447 | 0 | -1.40(-0.10%) |
Feb 02, 2007 | 1447 | 1449 | 1444 | 1448 | 0 | +2.45(+0.17%) |
Feb 01, 2007 | 1438 | 1447 | 1438 | 1446 | 0 | +7.70(+0.54%) |
Jan 31, 2007 | 1429 | 1442 | 1425 | 1438 | 0 | +9.42(+0.66%) |
Jan 30, 2007 | 1421 | 1429 | 1421 | 1429 | 0 | +8.20(+0.58%) |
Jan 29, 2007 | 1422 | 1427 | 1418 | 1421 | 0 | -1.56(-0.11%) |
Jan 26, 2007 | 1424 | 1427 | 1417 | 1422 | 0 | -1.72(-0.12%) |
Jan 25, 2007 | 1440 | 1441 | 1422 | 1424 | 0 | -16.23(-1.13%) |
Jan 24, 2007 | 1428 | 1440 | 1428 | 1440 | 0 | +12.14(+0.85%) |
Jan 23, 2007 | 1423 | 1431 | 1422 | 1428 | 0 | +5.04(+0.35%) |
Jan 22, 2007 | 1430 | 1431 | 1420 | 1423 | 0 | -7.55(-0.53%) |
Jan 19, 2007 | 1426 | 1432 | 1425 | 1430 | 0 | +4.13(+0.29%) |
Jan 18, 2007 | 1431 | 1433 | 1424 | 1426 | 0 | -4.25(-0.30%) |
Jan 17, 2007 | 1430 | 1435 | 1429 | 1431 | 0 | -1.28(-0.09%) |
Jan 16, 2007 | 1431 | 1434 | 1429 | 1432 | 0 | +1.17(+0.08%) |
Jan 12, 2007 | 1424 | 1431 | 1423 | 1431 | 0 | +6.91(+0.49%) |
Jan 11, 2007 | 1416 | 1427 | 1416 | 1424 | 0 | +8.97(+0.63%) |
Jan 10, 2007 | 1411 | 1416 | 1404 | 1415 | 0 | +2.74(+0.19%) |
Jan 09, 2007 | 1413 | 1416 | 1405 | 1412 | 0 | -0.73(-0.05%) |
Jan 08, 2007 | 1409 | 1415 | 1404 | 1413 | 0 | +3.13(+0.22%) |
Jan 05, 2007 | 1418 | 1418 | 1406 | 1410 | 0 | -8.63(-0.61%) |
Jan 04, 2007 | 1417 | 1422 | 1408 | 1418 | 0 | +1.74(+0.12%) |
Jan 03, 2007 | 1418 | 1429 | 1408 | 1417 | 0 | -1.70(-0.12%) |
Dec 29, 2006 | 1424 | 1427 | 1417 | 1418 | 0 | -6.43(-0.45%) |
Dec 28, 2006 | 1427 | 1427 | 1422 | 1425 | 0 | -2.11(-0.15%) |
Dec 27, 2006 | 1417 | 1428 | 1417 | 1427 | 0 | +9.94(+0.70%) |
Dec 26, 2006 | 1411 | 1418 | 1410 | 1417 | 0 | +6.14(+0.44%) |
Dec 22, 2006 | 1418 | 1419 | 1410 | 1411 | 0 | -7.54(-0.53%) |
Dec 21, 2006 | 1423 | 1426 | 1416 | 1418 | 0 | -5.23(-0.37%) |
Dec 20, 2006 | 1426 | 1429 | 1424 | 1424 | 0 | -2.02(-0.14%) |
Dec 19, 2006 | 1421 | 1428 | 1415 | 1426 | 0 | +3.07(+0.22%) |
Dec 18, 2006 | 1427 | 1432 | 1421 | 1422 | 0 | -4.61(-0.32%) |
Dec 15, 2006 | 1426 | 1432 | 1425 | 1427 | 0 | +1.60(+0.11%) |
Dec 14, 2006 | 1413 | 1427 | 1413 | 1425 | 0 | +12.28(+0.87%) |
Dec 13, 2006 | 1411 | 1417 | 1411 | 1413 | 0 | +1.65(+0.12%) |
Dec 12, 2006 | 1413 | 1414 | 1405 | 1412 | 0 | -1.48(-0.10%) |
Dec 11, 2006 | 1410 | 1416 | 1409 | 1413 | 0 | +3.20(+0.23%) |
Dec 08, 2006 | 1407 | 1414 | 1404 | 1410 | 0 | +2.55(+0.18%) |
Dec 07, 2006 | 1413 | 1418 | 1407 | 1407 | 0 | -5.61(-0.40%) |
Dec 06, 2006 | 1414 | 1416 | 1411 | 1413 | 0 | -1.86(-0.13%) |
Dec 05, 2006 | 1409 | 1415 | 1409 | 1415 | 0 | +5.64(+0.40%) |
Dec 04, 2006 | 1397 | 1411 | 1397 | 1409 | 0 | +12.41(+0.89%) |