Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 1247 | 1272 | 1240 | 1263 | 133,972 | +12.52(+1.00%) |
Jan 30, 2007 | 1226 | 1256 | 1223 | 1251 | 136,664 | +35.04(+2.88%) |
Jan 29, 2007 | 1231 | 1239 | 1210 | 1216 | 103,903 | -8.35(-0.68%) |
Jan 26, 2007 | 1231 | 1241 | 1220 | 1224 | 89,882 | +2.92(+0.24%) |
Jan 25, 2007 | 1250 | 1250 | 1213 | 1221 | 129,676 | -32.53(-2.60%) |
Jan 24, 2007 | 1260 | 1263 | 1238 | 1254 | 142,439 | -8.76(-0.69%) |
Jan 23, 2007 | 1251 | 1273 | 1251 | 1262 | 169,990 | +21.69(+1.75%) |
Jan 22, 2007 | 1251 | 1261 | 1232 | 1241 | 149,434 | +7.92(+0.64%) |
Jan 19, 2007 | 1207 | 1235 | 1205 | 1233 | 137,793 | +25.87(+2.14%) |
Jan 18, 2007 | 1230 | 1234 | 1194 | 1207 | 131,131 | -8.35(-0.69%) |
Jan 17, 2007 | 1208 | 1223 | 1200 | 1215 | 149,971 | +4.17(+0.34%) |
Jan 16, 2007 | 1221 | 1231 | 1201 | 1211 | 123,966 | -10.01(-0.82%) |
Jan 12, 2007 | 1190 | 1224 | 1189 | 1221 | 187,488 | +41.30(+3.50%) |
Jan 11, 2007 | 1187 | 1271 | 1178 | 1180 | 192,599 | -7.09(-0.60%) |
Jan 10, 2007 | 1228 | 1228 | 1148 | 1187 | 175,545 | -3.34(-0.28%) |
Jan 09, 2007 | 1181 | 1208 | 1169 | 1190 | 206,201 | -9.18(-0.77%) |
Jan 08, 2007 | 1191 | 1221 | 1183 | 1199 | 205,007 | +8.35(+0.70%) |
Jan 05, 2007 | 1176 | 1201 | 1173 | 1191 | 188,888 | +14.60(+1.24%) |
Jan 04, 2007 | 1168 | 1188 | 1155 | 1176 | 284,367 | +6.25(+0.53%) |
Jan 03, 2007 | 1228 | 1228 | 1158 | 1170 | 337,186 | -72.16(-5.81%) |
Dec 29, 2006 | 1248 | 1259 | 1237 | 1242 | 110,495 | -18.77(-1.49%) |
Dec 28, 2006 | 1269 | 1278 | 1256 | 1261 | 105,152 | -12.52(-0.98%) |
Dec 27, 2006 | 1267 | 1278 | 1242 | 1274 | 151,469 | +12.52(+0.99%) |
Dec 26, 2006 | 1289 | 1291 | 1254 | 1261 | 96,613 | -20.03(-1.56%) |
Dec 22, 2006 | 1283 | 1295 | 1272 | 1281 | 67,887 | -7.09(-0.55%) |
Dec 21, 2006 | 1317 | 1333 | 1285 | 1288 | 155,921 | -31.70(-2.40%) |
Dec 20, 2006 | 1339 | 1358 | 1319 | 1320 | 122,865 | -10.01(-0.75%) |
Dec 19, 2006 | 1303 | 1343 | 1299 | 1330 | 99,890 | +5.84(+0.44%) |
Dec 18, 2006 | 1356 | 1356 | 1324 | 1324 | 141,125 | -29.20(-2.16%) |
Dec 15, 2006 | 1361 | 1363 | 1345 | 1353 | 166,150 | -9.18(-0.67%) |
Dec 14, 2006 | 1362 | 1374 | 1352 | 1362 | 150,973 | +12.93(+0.96%) |
Dec 13, 2006 | 1359 | 1372 | 1344 | 1349 | 174,603 | -8.34(-0.61%) |
Dec 12, 2006 | 1362 | 1370 | 1347 | 1358 | 126,372 | -5.01(-0.37%) |
Dec 11, 2006 | 1377 | 1381 | 1360 | 1363 | 122,671 | -18.77(-1.36%) |
Dec 08, 2006 | 1395 | 1411 | 1378 | 1382 | 102,563 | -7.92(-0.57%) |
Dec 07, 2006 | 1400 | 1406 | 1377 | 1390 | 155,439 | -10.02(-0.72%) |
Dec 06, 2006 | 1381 | 1415 | 1377 | 1400 | 176,367 | +18.78(+1.36%) |
Dec 05, 2006 | 1416 | 1424 | 1371 | 1381 | 137,361 | -23.36(-1.66%) |
Dec 04, 2006 | 1435 | 1442 | 1393 | 1404 | 133,305 | -37.96(-2.63%) |
Dec 01, 2006 | 1397 | 1444 | 1384 | 1442 | 169,650 | +33.78(+2.40%) |
Nov 30, 2006 | 1408 | 1429 | 1397 | 1408 | 183,765 | -4.17(-0.30%) |
Nov 29, 2006 | 1363 | 1421 | 1363 | 1412 | 162,106 | +51.31(+3.77%) |
Nov 28, 2006 | 1345 | 1379 | 1345 | 1361 | 96,735 | +20.02(+1.49%) |
Nov 27, 2006 | 1374 | 1374 | 1331 | 1341 | 101,108 | -22.52(-1.65%) |
Nov 24, 2006 | 1370 | 1387 | 1356 | 1364 | 48,651 | -4.59(-0.34%) |
Nov 22, 2006 | 1369 | 1393 | 1347 | 1368 | 154,260 | +2.09(+0.15%) |
Nov 21, 2006 | 1340 | 1372 | 1331 | 1366 | 200,668 | +35.04(+2.63%) |
Nov 20, 2006 | 1262 | 1376 | 1253 | 1331 | 418,761 | +56.31(+4.42%) |
Nov 17, 2006 | 1251 | 1282 | 1241 | 1275 | 165,565 | +10.85(+0.86%) |
Nov 16, 2006 | 1313 | 1320 | 1262 | 1264 | 193,476 | -49.23(-3.75%) |
Nov 15, 2006 | 1300 | 1319 | 1290 | 1313 | 152,320 | +20.03(+1.55%) |
Nov 14, 2006 | 1306 | 1312 | 1283 | 1293 | 126,425 | -8.76(-0.67%) |
Nov 13, 2006 | 1326 | 1327 | 1299 | 1302 | 165,850 | -27.95(-2.10%) |
Nov 10, 2006 | 1340 | 1348 | 1321 | 1330 | 115,841 | -20.03(-1.48%) |
Nov 09, 2006 | 1346 | 1374 | 1326 | 1350 | 181,888 | +14.19(+1.06%) |
Nov 08, 2006 | 1309 | 1346 | 1291 | 1336 | 161,971 | +26.28(+2.01%) |
Nov 07, 2006 | 1310 | 1317 | 1293 | 1309 | 133,979 | +0.00(+0.00%) |
Nov 06, 2006 | 1297 | 1322 | 1293 | 1309 | 116,206 | +2.50(+0.19%) |
Nov 03, 2006 | 1291 | 1319 | 1287 | 1307 | 161,319 | +25.45(+1.99%) |
Nov 02, 2006 | 1274 | 1291 | 1266 | 1281 | 181,526 | -2.09(-0.16%) |