Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5630 | 5674 | 5609 | 5634 | 106,559,104 | +2.63(+0.05%) |
Mar 29, 2007 | 5580 | 5633 | 5579 | 5632 | 102,912,200 | +78.84(+1.42%) |
Mar 28, 2007 | 5564 | 5575 | 5531 | 5553 | 128,851,600 | -34.37(-0.62%) |
Mar 27, 2007 | 5610 | 5618 | 5572 | 5587 | 116,854,896 | +10.76(+0.19%) |
Mar 26, 2007 | 5638 | 5639 | 5546 | 5576 | 155,438,896 | -58.45(-1.04%) |
Mar 23, 2007 | 5590 | 5642 | 5577 | 5635 | 132,817,904 | +36.38(+0.65%) |
Mar 22, 2007 | 5578 | 5610 | 5560 | 5598 | 170,424,704 | +96.19(+1.75%) |
Mar 21, 2007 | 5499 | 5518 | 5491 | 5502 | 125,262,704 | -1.09(-0.02%) |
Mar 20, 2007 | 5460 | 5505 | 5426 | 5503 | 140,060,096 | +44.32(+0.81%) |
Mar 19, 2007 | 5435 | 5459 | 5412 | 5459 | 68,657,400 | +76.79(+1.43%) |
Mar 16, 2007 | 5380 | 5421 | 5347 | 5382 | 191,552,000 | -7.69(-0.14%) |
Mar 15, 2007 | 5376 | 5390 | 5320 | 5390 | 157,388,896 | +93.63(+1.77%) |
Mar 14, 2007 | 5347 | 5367 | 5296 | 5296 | 214,300,304 | -136.72(-2.52%) |
Mar 13, 2007 | 5499 | 5509 | 5433 | 5433 | 129,619,800 | -63.13(-1.15%) |
Mar 12, 2007 | 5554 | 5565 | 5479 | 5496 | 121,047,696 | -41.77(-0.75%) |
Mar 10, 2007 | 5516 | 5549 | 5473 | 5538 | 137,914,096 | +13.58(+0.25%) |
Mar 09, 2007 | 5494 | 5529 | 5482 | 5524 | 146,668,496 | +69.19(+1.27%) |
Mar 08, 2007 | 5458 | 5469 | 5431 | 5455 | 146,583,808 | +17.94(+0.33%) |
Mar 07, 2007 | 5431 | 5444 | 5399 | 5437 | 165,844,192 | +52.10(+0.97%) |
Mar 06, 2007 | 5325 | 5404 | 5303 | 5385 | 188,472,896 | +0.00(+0.00%) |
Mar 05, 2007 | 5325 | 5404 | 5303 | 5385 | 0 | -39.67(-0.73%) |
Mar 03, 2007 | 5480 | 5499 | 5391 | 5425 | 182,954,000 | -33.70(-0.62%) |
Mar 02, 2007 | 5502 | 5555 | 5356 | 5458 | 285,963,104 | -57.92(-1.05%) |
Mar 01, 2007 | 5476 | 5557 | 5459 | 5516 | 248,669,104 | -72.07(-1.29%) |
Feb 28, 2007 | 5719 | 5719 | 5581 | 5588 | 208,229,600 | -174.15(-3.02%) |
Feb 27, 2007 | 5732 | 5772 | 5728 | 5763 | 104,397,000 | +0.00(+0.00%) |
Feb 26, 2007 | 5732 | 5772 | 5728 | 5763 | 0 | +46.16(+0.81%) |
Feb 24, 2007 | 5724 | 5728 | 5689 | 5716 | 134,364,992 | +8.52(+0.15%) |
Feb 23, 2007 | 5723 | 5737 | 5701 | 5708 | 113,583,296 | +13.30(+0.23%) |
Feb 22, 2007 | 5733 | 5736 | 5678 | 5695 | 110,464,496 | -18.89(-0.33%) |
Feb 21, 2007 | 5739 | 5745 | 5678 | 5713 | 101,759,504 | -26.45(-0.46%) |
Feb 20, 2007 | 5723 | 5758 | 5717 | 5740 | 84,568,200 | +0.00(+0.00%) |
Feb 19, 2007 | 5723 | 5758 | 5717 | 5740 | 0 | +26.31(+0.46%) |
Feb 17, 2007 | 5716 | 5728 | 5704 | 5714 | 109,439,296 | -7.29(-0.13%) |
Feb 16, 2007 | 5725 | 5729 | 5704 | 5721 | 140,234,304 | -4.96(-0.09%) |
Feb 15, 2007 | 5700 | 5726 | 5693 | 5726 | 125,880,400 | +43.15(+0.76%) |
Feb 14, 2007 | 5656 | 5683 | 5651 | 5683 | 115,131,696 | +38.74(+0.69%) |
Feb 13, 2007 | 5671 | 5671 | 5625 | 5644 | 102,407,200 | +0.00(+0.00%) |
Feb 12, 2007 | 5671 | 5671 | 5625 | 5644 | 0 | -48.50(-0.85%) |
Feb 10, 2007 | 5699 | 5710 | 5689 | 5692 | 123,393,296 | +27.35(+0.48%) |
Feb 09, 2007 | 5705 | 5711 | 5652 | 5665 | 119,012,600 | -37.90(-0.66%) |
Feb 08, 2007 | 5687 | 5711 | 5682 | 5703 | 122,518,400 | +26.22(+0.46%) |
Feb 07, 2007 | 5680 | 5699 | 5670 | 5677 | 100,431,904 | -4.33(-0.08%) |
Feb 06, 2007 | 5671 | 5692 | 5659 | 5681 | 103,841,696 | +0.00(+0.00%) |
Feb 05, 2007 | 5671 | 5692 | 5659 | 5681 | 0 | +3.81(+0.07%) |
Feb 03, 2007 | 5680 | 5693 | 5667 | 5677 | 119,787,904 | +15.05(+0.27%) |
Feb 02, 2007 | 5664 | 5689 | 5657 | 5662 | 132,583,400 | +53.94(+0.96%) |
Feb 01, 2007 | 5638 | 5654 | 5601 | 5608 | 116,580,400 | -37.28(-0.66%) |
Jan 31, 2007 | 5611 | 5654 | 5603 | 5646 | 104,085,696 | +25.89(+0.46%) |
Jan 30, 2007 | 5593 | 5630 | 5582 | 5620 | 105,438,200 | +0.00(+0.00%) |
Jan 29, 2007 | 5593 | 5630 | 5582 | 5620 | 0 | +37.40(+0.67%) |
Jan 27, 2007 | 5577 | 5612 | 5548 | 5582 | 136,073,792 | -26.90(-0.48%) |
Jan 26, 2007 | 5649 | 5658 | 5591 | 5609 | 131,019,000 | -28.88(-0.51%) |
Jan 25, 2007 | 5596 | 5646 | 5593 | 5638 | 149,718,208 | +63.01(+1.13%) |
Jan 24, 2007 | 5583 | 5593 | 5540 | 5575 | 240,186,208 | -4.71(-0.08%) |
Jan 23, 2007 | 5630 | 5640 | 5577 | 5580 | 127,162,704 | +0.00(+0.00%) |
Jan 22, 2007 | 5630 | 5640 | 5577 | 5580 | 0 | -34.92(-0.62%) |
Jan 20, 2007 | 5554 | 5623 | 5529 | 5615 | 161,119,200 | +59.66(+1.07%) |
Jan 19, 2007 | 5585 | 5609 | 5540 | 5555 | 153,034,400 | -6.74(-0.12%) |
Jan 18, 2007 | 5592 | 5603 | 5538 | 5562 | 117,555,696 | -29.76(-0.53%) |
Jan 17, 2007 | 5637 | 5645 | 5589 | 5592 | 119,572,400 | -39.54(-0.70%) |
Jan 16, 2007 | 5641 | 5650 | 5623 | 5631 | 96,391,200 | +0.00(+0.00%) |
Jan 15, 2007 | 5641 | 5650 | 5623 | 5631 | 0 | +13.46(+0.24%) |
Jan 13, 2007 | 5597 | 5620 | 5589 | 5618 | 129,982,000 | +7.82(+0.14%) |
Jan 12, 2007 | 5524 | 5610 | 5516 | 5610 | 157,830,496 | +107.85(+1.96%) |
Jan 11, 2007 | 5505 | 5524 | 5473 | 5502 | 134,474,704 | -31.08(-0.56%) |
Jan 10, 2007 | 5549 | 5563 | 5533 | 5533 | 151,688,192 | +14.44(+0.26%) |
Jan 09, 2007 | 5533 | 5556 | 5509 | 5519 | 115,053,800 | +0.00(+0.00%) |
Jan 08, 2007 | 5533 | 5556 | 5509 | 5519 | 0 | +1.24(+0.02%) |
Jan 06, 2007 | 5553 | 5566 | 5517 | 5517 | 126,420,496 | -57.21(-1.03%) |
Jan 05, 2007 | 5574 | 5586 | 5547 | 5575 | 130,465,696 | -36.36(-0.65%) |
Jan 04, 2007 | 5621 | 5624 | 5597 | 5611 | 118,580,704 | -6.79(-0.12%) |
Jan 03, 2007 | 5576 | 5622 | 5576 | 5618 | 85,910,000 | +0.00(+0.00%) |