Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 1760 | 1768 | 1730 | 1760 | 1,751 | -5.00(-0.28%) |
Dec 29, 2006 | 1768 | 1768 | 1753 | 1765 | 1,200 | -3.00(-0.17%) |
Dec 28, 2006 | 1762 | 1778 | 1762 | 1768 | 1,007 | +7.00(+0.40%) |
Dec 27, 2006 | 1730 | 1770 | 1718 | 1761 | 1,377 | +21.00(+1.21%) |
Dec 26, 2006 | 1704 | 1740 | 1700 | 1740 | 363 | +45.00(+2.65%) |
Dec 22, 2006 | 1690 | 1715 | 1648 | 1695 | 925 | -5.00(-0.29%) |
Dec 21, 2006 | 1712 | 1749 | 1695 | 1700 | 566 | +0.00(+0.00%) |
Dec 20, 2006 | 1732 | 1742 | 1680 | 1700 | 1,556 | -22.00(-1.28%) |
Dec 19, 2006 | 1770 | 1770 | 1710 | 1722 | 2,713 | -36.00(-2.05%) |
Dec 18, 2006 | 1765 | 1775 | 1742 | 1758 | 1,478 | -27.00(-1.51%) |
Dec 15, 2006 | 1743 | 1790 | 1740 | 1785 | 1,803 | +55.00(+3.18%) |
Dec 14, 2006 | 1785 | 1785 | 1730 | 1730 | 1,076 | -42.00(-2.37%) |
Dec 13, 2006 | 1800 | 1800 | 1767 | 1772 | 1,571 | -26.00(-1.45%) |
Dec 12, 2006 | 1745 | 1799 | 1745 | 1798 | 5,997 | +59.00(+3.39%) |
Dec 11, 2006 | 1730 | 1750 | 1725 | 1739 | 1,006 | +19.00(+1.10%) |
Dec 08, 2006 | 1735 | 1742 | 1711 | 1720 | 1,011 | -8.00(-0.46%) |
Dec 07, 2006 | 1730 | 1732 | 1706 | 1728 | 395 | -2.00(-0.12%) |
Dec 06, 2006 | 1705 | 1730 | 1688 | 1730 | 1,153 | +18.00(+1.05%) |
Dec 05, 2006 | 1710 | 1725 | 1673 | 1712 | 2,053 | -3.00(-0.17%) |
Dec 04, 2006 | 1679 | 1715 | 1666 | 1715 | 2,103 | +44.99(+2.69%) |
Dec 01, 2006 | 1654 | 1678 | 1650 | 1670 | 484 | -7.99(-0.48%) |
Nov 30, 2006 | 1662 | 1680 | 1641 | 1678 | 1,300 | +6.00(+0.36%) |
Nov 29, 2006 | 1636 | 1672 | 1626 | 1672 | 1,457 | +46.00(+2.83%) |
Nov 28, 2006 | 1640 | 1643 | 1620 | 1626 | 1,231 | +1.00(+0.06%) |
Nov 27, 2006 | 1630 | 1635 | 1608 | 1625 | 1,243 | +20.00(+1.25%) |
Nov 24, 2006 | 1640 | 1640 | 1602 | 1605 | 329 | -20.00(-1.23%) |
Nov 22, 2006 | 1635 | 1637 | 1607 | 1625 | 383 | +0.00(+0.00%) |
Nov 21, 2006 | 1644 | 1644 | 1605 | 1625 | 1,088 | -11.00(-0.67%) |
Nov 20, 2006 | 1609 | 1644 | 1609 | 1636 | 1,339 | +27.00(+1.68%) |
Nov 17, 2006 | 1599 | 1610 | 1560 | 1609 | 970 | +14.00(+0.88%) |
Nov 16, 2006 | 1597 | 1600 | 1520 | 1595 | 2,072 | +8.00(+0.50%) |
Nov 15, 2006 | 1635 | 1635 | 1585 | 1587 | 2,390 | -51.00(-3.11%) |
Nov 14, 2006 | 1645 | 1649 | 1629 | 1638 | 1,773 | +3.00(+0.18%) |
Nov 13, 2006 | 1595 | 1650 | 1591 | 1635 | 1,646 | +30.00(+1.87%) |
Nov 10, 2006 | 1610 | 1634 | 1605 | 1605 | 891 | +1.00(+0.06%) |
Nov 09, 2006 | 1600 | 1624 | 1585 | 1604 | 832 | +9.00(+0.56%) |
Nov 08, 2006 | 1590 | 1609 | 1565 | 1595 | 1,438 | +8.05(+0.51%) |
Nov 07, 2006 | 1555 | 1590 | 1530 | 1587 | 1,848 | +46.95(+3.05%) |
Nov 06, 2006 | 1545 | 1600 | 1460 | 1540 | 3,564 | +10.00(+0.65%) |
Nov 03, 2006 | 1460 | 1560 | 1440 | 1530 | 2,817 | +79.99(+5.52%) |
Nov 02, 2006 | 1420 | 1470 | 1420 | 1450 | 1,162 | +31.01(+2.19%) |