Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4410 | 4440 | 4401 | 4436 | 6,984,800 | +20.81(+0.47%) |
Jan 30, 2007 | 4402 | 4420 | 4392 | 4415 | 6,294,400 | +0.00(+0.00%) |
Jan 29, 2007 | 4402 | 4420 | 4392 | 4415 | 0 | +15.30(+0.35%) |
Jan 27, 2007 | 4410 | 4418 | 4384 | 4400 | 7,618,000 | -38.68(-0.87%) |
Jan 26, 2007 | 4472 | 4473 | 4432 | 4439 | 8,406,200 | -26.60(-0.60%) |
Jan 25, 2007 | 4437 | 4469 | 4437 | 4465 | 7,486,800 | +35.77(+0.81%) |
Jan 24, 2007 | 4456 | 4459 | 4415 | 4429 | 7,067,800 | -27.63(-0.62%) |
Jan 23, 2007 | 4473 | 4490 | 4455 | 4457 | 7,209,200 | +0.00(+0.00%) |
Jan 22, 2007 | 4473 | 4490 | 4455 | 4457 | 0 | -15.72(-0.35%) |
Jan 20, 2007 | 4449 | 4479 | 4433 | 4473 | 10,683,600 | +5.34(+0.12%) |
Jan 19, 2007 | 4474 | 4488 | 4450 | 4467 | 11,182,800 | +2.53(+0.06%) |
Jan 18, 2007 | 4468 | 4481 | 4449 | 4465 | 7,930,800 | -3.42(-0.08%) |
Jan 17, 2007 | 4485 | 4499 | 4460 | 4468 | 7,194,600 | -25.83(-0.57%) |
Jan 16, 2007 | 4498 | 4499 | 4478 | 4494 | 5,434,800 | +0.00(+0.00%) |
Jan 15, 2007 | 4498 | 4499 | 4478 | 4494 | 0 | +8.22(+0.18%) |
Jan 13, 2007 | 4466 | 4497 | 4465 | 4486 | 7,480,200 | +12.31(+0.28%) |
Jan 12, 2007 | 4413 | 4478 | 4412 | 4474 | 9,596,000 | +67.71(+1.54%) |
Jan 11, 2007 | 4411 | 4413 | 4390 | 4406 | 8,152,600 | -20.28(-0.46%) |
Jan 10, 2007 | 4424 | 4446 | 4415 | 4426 | 9,158,400 | +19.56(+0.44%) |
Jan 09, 2007 | 4397 | 4429 | 4391 | 4407 | 9,030,200 | +0.00(+0.00%) |
Jan 08, 2007 | 4397 | 4429 | 4391 | 4407 | 0 | +25.03(+0.57%) |
Jan 06, 2007 | 4410 | 4428 | 4382 | 4382 | 7,647,400 | -39.70(-0.90%) |
Jan 05, 2007 | 4441 | 4448 | 4420 | 4421 | 10,463,000 | -45.67(-1.02%) |
Jan 04, 2007 | 4452 | 4472 | 4446 | 4467 | 7,202,200 | +12.77(+0.29%) |
Jan 03, 2007 | 4401 | 4458 | 4399 | 4454 | 5,627,000 | +0.00(+0.00%) |
Jan 02, 2007 | 4401 | 4458 | 4399 | 4454 | 0 | +65.63(+1.50%) |
Dec 30, 2006 | 4368 | 4401 | 4362 | 4389 | 3,107,000 | +21.51(+0.49%) |
Dec 29, 2006 | 4368 | 4377 | 4356 | 4367 | 3,620,200 | +4.17(+0.10%) |
Dec 28, 2006 | 4347 | 4366 | 4336 | 4363 | 3,562,400 | +0.00(+0.00%) |
Dec 27, 2006 | 4347 | 4366 | 4336 | 4363 | 0 | +11.93(+0.27%) |
Dec 26, 2006 | 4356 | 4368 | 4335 | 4351 | 4,610,400 | +0.00(+0.00%) |
Dec 23, 2006 | 4356 | 4368 | 4335 | 4351 | 4,610,400 | -15.60(-0.36%) |
Dec 22, 2006 | 4342 | 4372 | 4342 | 4367 | 6,112,200 | +21.23(+0.49%) |
Dec 21, 2006 | 4354 | 4357 | 4341 | 4345 | 7,412,400 | +5.66(+0.13%) |
Dec 20, 2006 | 4346 | 4352 | 4322 | 4340 | 8,024,000 | -20.17(-0.46%) |
Dec 19, 2006 | 4350 | 4366 | 4335 | 4360 | 7,259,400 | +0.00(+0.00%) |
Dec 18, 2006 | 4350 | 4366 | 4335 | 4360 | 0 | +12.76(+0.29%) |
Dec 16, 2006 | 4342 | 4353 | 4328 | 4347 | 11,759,600 | +16.78(+0.39%) |
Dec 15, 2006 | 4319 | 4335 | 4319 | 4330 | 9,401,400 | +24.76(+0.58%) |
Dec 14, 2006 | 4293 | 4313 | 4288 | 4306 | 9,323,800 | +15.23(+0.35%) |
Dec 13, 2006 | 4282 | 4291 | 4275 | 4290 | 8,735,800 | +9.45(+0.22%) |
Dec 12, 2006 | 4266 | 4289 | 4266 | 4281 | 8,633,200 | +0.00(+0.00%) |
Dec 11, 2006 | 4266 | 4289 | 4266 | 4281 | 0 | +25.76(+0.61%) |
Dec 09, 2006 | 4218 | 4262 | 4218 | 4255 | 10,266,400 | +30.37(+0.72%) |
Dec 08, 2006 | 4173 | 4235 | 4172 | 4225 | 10,606,400 | +45.68(+1.09%) |
Dec 07, 2006 | 4174 | 4186 | 4162 | 4179 | 9,509,000 | +4.16(+0.10%) |
Dec 06, 2006 | 4155 | 4184 | 4148 | 4175 | 9,359,400 | +30.46(+0.73%) |
Dec 05, 2006 | 4111 | 4147 | 4104 | 4144 | 8,974,600 | +0.00(+0.00%) |
Dec 04, 2006 | 4111 | 4147 | 4104 | 4144 | 0 | +29.87(+0.73%) |
Dec 02, 2006 | 4145 | 4165 | 4099 | 4115 | 10,657,200 | -25.78(-0.62%) |
Dec 01, 2006 | 4171 | 4176 | 4137 | 4140 | 9,536,400 | -25.07(-0.60%) |
Nov 30, 2006 | 4129 | 4171 | 4127 | 4165 | 8,157,800 | +53.86(+1.31%) |
Nov 29, 2006 | 4124 | 4135 | 4107 | 4112 | 10,065,600 | -21.00(-0.51%) |
Nov 28, 2006 | 4163 | 4185 | 4133 | 4133 | 8,593,800 | +0.00(+0.00%) |
Nov 27, 2006 | 4163 | 4185 | 4133 | 4133 | 0 | -50.85(-1.22%) |
Nov 25, 2006 | 4186 | 4193 | 4142 | 4183 | 7,881,200 | -11.54(-0.28%) |
Nov 24, 2006 | 4200 | 4206 | 4186 | 4195 | 8,734,400 | -26.89(-0.64%) |
Nov 23, 2006 | 4233 | 4246 | 4209 | 4222 | 7,642,200 | -9.44(-0.22%) |
Nov 22, 2006 | 4212 | 4253 | 4211 | 4231 | 8,272,000 | +10.25(+0.24%) |
Nov 21, 2006 | 4197 | 4225 | 4194 | 4221 | 11,494,200 | +0.00(+0.00%) |
Nov 20, 2006 | 4197 | 4225 | 4194 | 4221 | 0 | -2.21(-0.05%) |
Nov 18, 2006 | 4256 | 4263 | 4211 | 4223 | 10,082,400 | -42.57(-1.00%) |
Nov 17, 2006 | 4266 | 4278 | 4261 | 4266 | 10,442,400 | -8.05(-0.19%) |
Nov 16, 2006 | 4255 | 4276 | 4249 | 4274 | 8,267,600 | +39.11(+0.92%) |
Nov 15, 2006 | 4243 | 4253 | 4227 | 4235 | 6,894,000 | -4.94(-0.12%) |
Nov 14, 2006 | 4212 | 4249 | 4211 | 4240 | 7,460,400 | +0.00(+0.00%) |
Nov 13, 2006 | 4212 | 4249 | 4211 | 4240 | 0 | +20.60(+0.49%) |
Nov 11, 2006 | 4210 | 4221 | 4204 | 4219 | 9,466,800 | +2.03(+0.05%) |
Nov 10, 2006 | 4222 | 4233 | 4210 | 4217 | 9,741,200 | -3.78(-0.09%) |
Nov 09, 2006 | 4203 | 4224 | 4199 | 4221 | 7,580,600 | +7.49(+0.18%) |
Nov 08, 2006 | 4195 | 4216 | 4193 | 4213 | 7,136,600 | +12.21(+0.29%) |
Nov 07, 2006 | 4185 | 4202 | 4175 | 4201 | 5,938,200 | +0.00(+0.00%) |
Nov 06, 2006 | 4185 | 4202 | 4175 | 4201 | 0 | +20.41(+0.49%) |
Nov 04, 2006 | 4147 | 4181 | 4138 | 4181 | 7,549,600 | +43.01(+1.04%) |
Nov 03, 2006 | 4152 | 4155 | 4124 | 4138 | 7,244,600 | -28.30(-0.68%) |
Nov 02, 2006 | 4152 | 4177 | 4148 | 4166 | 6,147,800 | +21.59(+0.52%) |