Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2250 | 2310 | 2230 | 2260 | 2,252 | +20.42(+0.91%) |
Mar 29, 2007 | 2269 | 2320 | 2220 | 2240 | 1,601 | -9.42(-0.42%) |
Mar 28, 2007 | 2285 | 2288 | 2205 | 2249 | 4,547 | -50.75(-2.21%) |
Mar 27, 2007 | 2324 | 2335 | 2270 | 2300 | 2,341 | -54.25(-2.30%) |
Mar 26, 2007 | 2465 | 2465 | 2300 | 2354 | 3,205 | -101.00(-4.11%) |
Mar 23, 2007 | 2430 | 2510 | 2425 | 2455 | 1,576 | +25.00(+1.03%) |
Mar 22, 2007 | 2315 | 2470 | 2310 | 2430 | 2,130 | +125.00(+5.42%) |
Mar 21, 2007 | 2218 | 2305 | 2210 | 2305 | 1,971 | +97.11(+4.40%) |
Mar 20, 2007 | 2220 | 2235 | 2201 | 2208 | 745 | -5.04(-0.23%) |
Mar 19, 2007 | 2200 | 2245 | 2200 | 2213 | 875 | -4.07(-0.18%) |
Mar 16, 2007 | 2210 | 2225 | 2177 | 2217 | 3,281 | +7.00(+0.32%) |
Mar 15, 2007 | 2215 | 2255 | 2180 | 2210 | 1,648 | +0.99(+0.04%) |
Mar 14, 2007 | 2210 | 2240 | 2150 | 2209 | 1,658 | +9.01(+0.41%) |
Mar 13, 2007 | 2191 | 2221 | 2175 | 2200 | 1,905 | +9.00(+0.41%) |
Mar 12, 2007 | 2135 | 2200 | 2130 | 2191 | 1,681 | +71.00(+3.35%) |
Mar 09, 2007 | 2101 | 2141 | 2090 | 2120 | 1,125 | +25.00(+1.19%) |
Mar 08, 2007 | 2057 | 2110 | 2057 | 2095 | 1,767 | +58.00(+2.85%) |
Mar 07, 2007 | 2055 | 2105 | 2020 | 2037 | 1,894 | -3.00(-0.15%) |
Mar 06, 2007 | 1983 | 2125 | 1983 | 2040 | 2,834 | +59.00(+2.98%) |
Mar 05, 2007 | 2000 | 2150 | 1919 | 1981 | 2,948 | -34.12(-1.69%) |
Mar 02, 2007 | 2115 | 2115 | 2000 | 2015 | 2,868 | -96.88(-4.59%) |
Mar 01, 2007 | 2129 | 2130 | 2000 | 2112 | 2,774 | -38.00(-1.77%) |
Feb 28, 2007 | 2000 | 2225 | 2000 | 2150 | 3,230 | +130.00(+6.44%) |
Feb 27, 2007 | 2264 | 2264 | 1925 | 2020 | 6,230 | -244.00(-10.78%) |
Feb 26, 2007 | 2210 | 2300 | 2200 | 2264 | 4,298 | +64.00(+2.91%) |
Feb 23, 2007 | 2200 | 2201 | 2188 | 2200 | 1,079 | -4.00(-0.18%) |
Feb 22, 2007 | 2000 | 2230 | 2000 | 2204 | 1,840 | +50.00(+2.32%) |
Feb 21, 2007 | 2100 | 2190 | 2000 | 2154 | 3,327 | +69.00(+3.31%) |
Feb 20, 2007 | 2000 | 2099 | 2000 | 2085 | 814 | -13.01(-0.62%) |
Feb 16, 2007 | 2000 | 2099 | 2000 | 2098 | 1,110 | +18.00(+0.87%) |
Feb 15, 2007 | 2000 | 2104 | 2000 | 2080 | 4,170 | -26.99(-1.28%) |
Feb 14, 2007 | 1998 | 2135 | 1998 | 2107 | 1,452 | +122.00(+6.15%) |
Feb 13, 2007 | 1949 | 1985 | 1938 | 1985 | 1,245 | +46.85(+2.42%) |
Feb 12, 2007 | 1954 | 1970 | 1901 | 1938 | 1,403 | +0.14(+0.01%) |
Feb 09, 2007 | 1948 | 1950 | 1930 | 1938 | 1,127 | -1.99(-0.10%) |
Feb 08, 2007 | 1939 | 1959 | 1920 | 1940 | 696 | +10.57(+0.55%) |
Feb 07, 2007 | 1937 | 1950 | 1906 | 1929 | 1,335 | -12.56(-0.65%) |
Feb 06, 2007 | 1930 | 1942 | 1902 | 1942 | 995 | +11.99(+0.62%) |
Feb 05, 2007 | 1950 | 1960 | 1925 | 1930 | 1,556 | -15.95(-0.82%) |
Feb 02, 2007 | 1945 | 1960 | 1930 | 1946 | 2,117 | -2.05(-0.11%) |
Feb 01, 2007 | 1937 | 1960 | 1935 | 1948 | 1,960 | +21.00(+1.09%) |
Jan 31, 2007 | 1900 | 1927 | 1880 | 1927 | 1,239 | +27.00(+1.42%) |
Jan 30, 2007 | 1935 | 1940 | 1885 | 1900 | 1,572 | -26.00(-1.35%) |
Jan 29, 2007 | 1912 | 1950 | 1912 | 1926 | 3,385 | +16.00(+0.84%) |
Jan 26, 2007 | 1858 | 1910 | 1858 | 1910 | 2,895 | +52.00(+2.80%) |
Jan 25, 2007 | 1875 | 1880 | 1851 | 1858 | 2,103 | -5.00(-0.27%) |
Jan 24, 2007 | 1944 | 1944 | 1850 | 1863 | 1,375 | -71.00(-3.67%) |
Jan 23, 2007 | 1948 | 1975 | 1890 | 1934 | 929 | -14.00(-0.72%) |
Jan 22, 2007 | 1903 | 1960 | 1903 | 1948 | 2,055 | +65.00(+3.45%) |
Jan 19, 2007 | 1890 | 1935 | 1840 | 1883 | 1,767 | -32.00(-1.67%) |
Jan 18, 2007 | 1800 | 1941 | 1800 | 1915 | 3,350 | +115.00(+6.39%) |
Jan 17, 2007 | 1808 | 1809 | 1783 | 1800 | 638 | -8.00(-0.44%) |
Jan 16, 2007 | 1790 | 1810 | 1775 | 1808 | 1,235 | +27.00(+1.52%) |
Jan 12, 2007 | 1778 | 1788 | 1752 | 1781 | 1,109 | +1.00(+0.06%) |
Jan 11, 2007 | 1777 | 1790 | 1761 | 1780 | 2,119 | +5.00(+0.28%) |
Jan 10, 2007 | 1782 | 1805 | 1745 | 1775 | 2,363 | +3.00(+0.17%) |
Jan 09, 2007 | 1809 | 1825 | 1762 | 1772 | 1,742 | -32.90(-1.82%) |
Jan 08, 2007 | 1794 | 1810 | 1770 | 1805 | 3,310 | +33.90(+1.91%) |
Jan 05, 2007 | 1763 | 1790 | 1755 | 1771 | 2,069 | +9.45(+0.54%) |
Jan 04, 2007 | 1763 | 1763 | 1715 | 1762 | 1,901 | +1.55(+0.09%) |