Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 1608 | 1613 | 1604 | 1612 | 289,377,216 | +4.20(+0.26%) |
Jan 30, 2007 | 1598 | 1608 | 1596 | 1608 | 209,792,608 | +0.00(+0.00%) |
Jan 29, 2007 | 1598 | 1608 | 1596 | 1608 | 0 | +10.20(+0.64%) |
Jan 27, 2007 | 1610 | 1610 | 1595 | 1598 | 247,783,296 | -12.20(-0.76%) |
Jan 26, 2007 | 1611 | 1617 | 1606 | 1610 | 307,120,288 | -0.62(-0.04%) |
Jan 25, 2007 | 1592 | 1612 | 1592 | 1611 | 341,690,304 | +18.52(+1.16%) |
Jan 24, 2007 | 1591 | 1595 | 1586 | 1592 | 224,835,600 | +0.90(+0.06%) |
Jan 23, 2007 | 1596 | 1606 | 1591 | 1591 | 366,057,696 | +0.00(+0.00%) |
Jan 22, 2007 | 1596 | 1606 | 1591 | 1591 | 0 | -5.11(-0.32%) |
Jan 20, 2007 | 1582 | 1596 | 1574 | 1596 | 303,823,104 | +14.66(+0.93%) |
Jan 19, 2007 | 1584 | 1592 | 1579 | 1582 | 291,787,104 | -2.10(-0.13%) |
Jan 18, 2007 | 1590 | 1596 | 1578 | 1584 | 297,695,712 | -6.36(-0.40%) |
Jan 17, 2007 | 1596 | 1603 | 1589 | 1590 | 285,033,888 | -6.00(-0.38%) |
Jan 16, 2007 | 1588 | 1599 | 1588 | 1596 | 317,320,096 | +0.00(+0.00%) |
Jan 15, 2007 | 1588 | 1599 | 1588 | 1596 | 0 | +7.62(+0.48%) |
Jan 13, 2007 | 1584 | 1588 | 1580 | 1588 | 321,438,688 | +4.88(+0.31%) |
Jan 12, 2007 | 1560 | 1584 | 1560 | 1584 | 339,882,112 | +23.02(+1.48%) |
Jan 11, 2007 | 1581 | 1581 | 1556 | 1560 | 465,032,896 | -20.72(-1.31%) |
Jan 10, 2007 | 1581 | 1591 | 1580 | 1581 | 400,787,008 | +0.52(+0.03%) |
Jan 09, 2007 | 1578 | 1586 | 1578 | 1581 | 338,829,888 | +0.00(+0.00%) |
Jan 08, 2007 | 1578 | 1586 | 1578 | 1581 | 0 | +2.33(+0.15%) |
Jan 06, 2007 | 1585 | 1587 | 1577 | 1578 | 399,263,200 | -6.53(-0.41%) |
Jan 05, 2007 | 1584 | 1585 | 1570 | 1585 | 298,181,504 | +1.18(+0.07%) |
Jan 04, 2007 | 1581 | 1585 | 1577 | 1584 | 312,890,496 | +3.10(+0.20%) |
Jan 03, 2007 | 1558 | 1581 | 1558 | 1581 | 329,423,712 | +0.00(+0.00%) |
Jan 02, 2007 | 1558 | 1581 | 1558 | 1581 | 0 | +25.69(+1.65%) |
Dec 30, 2006 | 1557 | 1559 | 1549 | 1555 | 242,017,904 | -2.32(-0.15%) |
Dec 29, 2006 | 1561 | 1561 | 1553 | 1557 | 280,949,184 | -3.37(-0.22%) |
Dec 28, 2006 | 1551 | 1561 | 1547 | 1561 | 355,205,600 | +0.00(+0.00%) |
Dec 27, 2006 | 1551 | 1561 | 1547 | 1561 | 0 | +12.71(+0.82%) |
Dec 26, 2006 | 1558 | 1558 | 1546 | 1548 | 532,496,512 | +0.00(+0.00%) |
Dec 25, 2006 | 1558 | 1558 | 1546 | 1548 | 0 | +0.00(+0.00%) |
Dec 23, 2006 | 1558 | 1558 | 1546 | 1548 | 532,496,512 | -10.07(-0.65%) |
Dec 22, 2006 | 1564 | 1564 | 1555 | 1558 | 401,665,984 | -5.62(-0.36%) |
Dec 21, 2006 | 1561 | 1570 | 1560 | 1564 | 425,556,000 | +2.77(+0.18%) |
Dec 20, 2006 | 1577 | 1577 | 1557 | 1561 | 308,982,304 | -15.95(-1.01%) |
Dec 19, 2006 | 1583 | 1583 | 1577 | 1577 | 384,309,600 | +0.00(+0.00%) |
Dec 18, 2006 | 1583 | 1583 | 1577 | 1577 | 0 | -6.36(-0.40%) |
Dec 16, 2006 | 1578 | 1586 | 1577 | 1583 | 397,867,200 | +5.11(+0.32%) |
Dec 15, 2006 | 1575 | 1581 | 1572 | 1578 | 305,276,416 | +3.16(+0.20%) |
Dec 14, 2006 | 1562 | 1575 | 1562 | 1575 | 293,391,200 | +13.21(+0.85%) |
Dec 13, 2006 | 1562 | 1562 | 1558 | 1562 | 308,194,688 | -0.57(-0.04%) |
Dec 12, 2006 | 1547 | 1562 | 1547 | 1562 | 227,535,696 | +0.00(+0.00%) |
Dec 11, 2006 | 1547 | 1562 | 1547 | 1562 | 0 | +15.42(+1.00%) |
Dec 09, 2006 | 1544 | 1548 | 1536 | 1547 | 149,662,208 | +2.45(+0.16%) |
Dec 08, 2006 | 1538 | 1550 | 1535 | 1544 | 224,793,296 | +5.95(+0.39%) |
Dec 07, 2006 | 1540 | 1544 | 1536 | 1538 | 163,005,504 | -1.32(-0.09%) |
Dec 06, 2006 | 1521 | 1540 | 1521 | 1540 | 239,102,496 | +18.88(+1.24%) |
Dec 05, 2006 | 1502 | 1521 | 1502 | 1521 | 240,974,800 | +0.00(+0.00%) |
Dec 04, 2006 | 1502 | 1521 | 1502 | 1521 | 0 | +18.36(+1.22%) |
Dec 02, 2006 | 1521 | 1532 | 1496 | 1502 | 293,176,000 | -18.79(-1.24%) |
Dec 01, 2006 | 1539 | 1539 | 1521 | 1521 | 290,562,400 | -12.56(-0.82%) |
Nov 30, 2006 | 1507 | 1534 | 1507 | 1534 | 305,170,688 | +26.84(+1.78%) |
Nov 29, 2006 | 1513 | 1513 | 1501 | 1507 | 366,642,208 | -5.60(-0.37%) |
Nov 28, 2006 | 1543 | 1544 | 1513 | 1513 | 372,595,584 | +0.00(+0.00%) |
Nov 27, 2006 | 1543 | 1544 | 1513 | 1513 | 0 | -29.95(-1.94%) |
Nov 25, 2006 | 1562 | 1562 | 1537 | 1543 | 310,107,200 | -19.69(-1.26%) |
Nov 24, 2006 | 1565 | 1569 | 1558 | 1562 | 255,911,200 | -2.38(-0.15%) |
Nov 23, 2006 | 1556 | 1568 | 1556 | 1565 | 333,177,696 | +8.12(+0.52%) |
Nov 22, 2006 | 1557 | 1561 | 1555 | 1556 | 383,608,992 | -0.56(-0.04%) |
Nov 21, 2006 | 1549 | 1557 | 1540 | 1557 | 257,764,096 | +0.00(+0.00%) |
Nov 20, 2006 | 1549 | 1557 | 1540 | 1557 | 0 | +8.12(+0.52%) |
Nov 18, 2006 | 1555 | 1557 | 1544 | 1549 | 316,152,192 | -6.45(-0.41%) |
Nov 17, 2006 | 1548 | 1555 | 1547 | 1555 | 241,444,496 | +7.09(+0.46%) |
Nov 16, 2006 | 1541 | 1549 | 1541 | 1548 | 344,336,288 | +7.50(+0.49%) |
Nov 15, 2006 | 1539 | 1545 | 1537 | 1541 | 341,089,600 | +2.05(+0.13%) |
Nov 14, 2006 | 1530 | 1541 | 1527 | 1539 | 260,713,504 | +0.00(+0.00%) |
Nov 13, 2006 | 1530 | 1541 | 1527 | 1539 | 0 | +11.18(+0.73%) |
Nov 11, 2006 | 1536 | 1536 | 1526 | 1528 | 375,383,712 | -8.39(-0.55%) |
Nov 10, 2006 | 1533 | 1537 | 1531 | 1536 | 239,326,896 | +3.04(+0.20%) |
Nov 09, 2006 | 1530 | 1533 | 1523 | 1533 | 295,629,600 | +4.46(+0.29%) |
Nov 08, 2006 | 1522 | 1529 | 1522 | 1528 | 326,146,688 | +6.72(+0.44%) |
Nov 07, 2006 | 1506 | 1522 | 1506 | 1522 | 334,681,888 | +0.00(+0.00%) |
Nov 06, 2006 | 1506 | 1522 | 1506 | 1522 | 0 | +16.12(+1.07%) |
Nov 04, 2006 | 1499 | 1512 | 1499 | 1506 | 287,920,896 | +7.02(+0.47%) |
Nov 03, 2006 | 1504 | 1505 | 1492 | 1499 | 351,493,696 | -5.02(-0.33%) |
Nov 02, 2006 | 1500 | 1510 | 1500 | 1504 | 228,154,000 | +3.50(+0.23%) |