Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13018 | 13112 | 12984 | 13072 | 13,600 | +92.40(+0.71%) |
Mar 29, 2007 | 12862 | 13004 | 12833 | 12980 | 15,600 | +95.40(+0.74%) |
Mar 28, 2007 | 13034 | 13036 | 12861 | 12884 | 13,200 | -240.00(-1.83%) |
Mar 27, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | +0.00(+0.00%) |
Mar 26, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | -161.60(-1.22%) |
Mar 23, 2007 | 13344 | 13387 | 13197 | 13286 | 16,400 | -22.10(-0.17%) |
Mar 22, 2007 | 13072 | 13326 | 13072 | 13308 | 19,000 | +362.10(+2.80%) |
Mar 21, 2007 | 12736 | 12965 | 12664 | 12946 | 16,000 | +240.00(+1.89%) |
Mar 20, 2007 | 12747 | 12799 | 12675 | 12706 | 15,600 | +60.90(+0.48%) |
Mar 19, 2007 | 12485 | 12655 | 12427 | 12645 | 12,000 | +214.60(+1.73%) |
Mar 16, 2007 | 12570 | 12639 | 12316 | 12430 | 14,800 | -113.40(-0.90%) |
Mar 15, 2007 | 12656 | 12790 | 12511 | 12544 | 16,200 | +14.20(+0.11%) |
Mar 14, 2007 | 12694 | 12694 | 12504 | 12530 | 19,200 | -453.40(-3.49%) |
Mar 13, 2007 | 12924 | 13027 | 12818 | 12983 | 15,000 | +80.40(+0.62%) |
Mar 12, 2007 | 12917 | 13057 | 12845 | 12903 | 17,200 | +17.60(+0.14%) |
Mar 10, 2007 | 13107 | 13146 | 12788 | 12885 | 25,200 | -164.30(-1.26%) |
Mar 09, 2007 | 12650 | 13100 | 12597 | 13049 | 20,800 | +469.50(+3.73%) |
Mar 08, 2007 | 12793 | 12902 | 12390 | 12580 | 19,800 | -117.30(-0.92%) |
Mar 07, 2007 | 12573 | 12760 | 12427 | 12697 | 21,600 | +282.10(+2.27%) |
Mar 06, 2007 | 12717 | 12717 | 12344 | 12415 | 27,600 | +0.00(+0.00%) |
Mar 05, 2007 | 12717 | 12717 | 12344 | 12415 | 0 | -471.10(-3.66%) |
Mar 03, 2007 | 13139 | 13254 | 12837 | 12886 | 19,600 | -273.40(-2.08%) |
Mar 02, 2007 | 13014 | 13193 | 12861 | 13160 | 24,200 | +221.40(+1.71%) |
Mar 01, 2007 | 13045 | 13298 | 12801 | 12938 | 35,800 | -540.70(-4.01%) |
Feb 28, 2007 | 13703 | 13703 | 13409 | 13479 | 15,400 | -170.70(-1.25%) |
Feb 27, 2007 | 13685 | 13723 | 13384 | 13650 | 17,400 | +0.00(+0.00%) |
Feb 26, 2007 | 13685 | 13723 | 13384 | 13650 | 0 | +17.00(+0.12%) |
Feb 24, 2007 | 14071 | 14071 | 13568 | 13632 | 18,200 | -388.80(-2.77%) |
Feb 23, 2007 | 14200 | 14287 | 13978 | 14021 | 16,200 | -167.20(-1.18%) |
Feb 22, 2007 | 14199 | 14313 | 14158 | 14188 | 14,600 | -64.90(-0.46%) |
Feb 21, 2007 | 14449 | 14467 | 14230 | 14253 | 13,200 | -149.50(-1.04%) |
Feb 20, 2007 | 14407 | 14479 | 14372 | 14403 | 12,600 | +0.00(+0.00%) |
Feb 19, 2007 | 14407 | 14479 | 14372 | 14403 | 0 | +47.40(+0.33%) |
Feb 16, 2007 | 14107 | 14373 | 14107 | 14356 | 16,200 | +345.60(+2.47%) |
Feb 15, 2007 | 13990 | 14037 | 13805 | 14010 | 22,400 | -81.10(-0.58%) |
Feb 14, 2007 | 14168 | 14364 | 13958 | 14091 | 24,400 | -99.70(-0.70%) |
Feb 13, 2007 | 14529 | 14529 | 14146 | 14191 | 21,200 | +0.00(+0.00%) |
Feb 12, 2007 | 14529 | 14529 | 14146 | 14191 | 0 | -348.20(-2.39%) |
Feb 10, 2007 | 14684 | 14724 | 14494 | 14539 | 12,200 | -113.20(-0.77%) |
Feb 09, 2007 | 14691 | 14698 | 14523 | 14652 | 11,600 | +9.00(+0.06%) |
Feb 08, 2007 | 14494 | 14663 | 14478 | 14643 | 11,400 | +164.90(+1.14%) |
Feb 07, 2007 | 14541 | 14565 | 14453 | 14478 | 18,600 | -37.70(-0.26%) |
Feb 06, 2007 | 14432 | 14526 | 14372 | 14516 | 11,600 | +0.00(+0.00%) |
Feb 05, 2007 | 14432 | 14526 | 14372 | 14516 | 0 | +112.10(+0.78%) |
Feb 03, 2007 | 14293 | 14463 | 14293 | 14404 | 18,400 | +136.60(+0.96%) |
Feb 02, 2007 | 14124 | 14278 | 14110 | 14267 | 14,200 | +176.30(+1.25%) |
Feb 01, 2007 | 14219 | 14269 | 14046 | 14091 | 25,000 | +0.00(+0.00%) |
Jan 31, 2007 | 14219 | 14269 | 14046 | 14091 | 0 | -121.10(-0.85%) |
Jan 30, 2007 | 14307 | 14316 | 14186 | 14212 | 12,800 | +0.00(+0.00%) |
Jan 29, 2007 | 14307 | 14316 | 14186 | 14212 | 0 | -70.70(-0.50%) |
Jan 26, 2007 | 14152 | 14307 | 14115 | 14283 | 15,600 | +172.20(+1.22%) |
Jan 25, 2007 | 14070 | 14156 | 14044 | 14110 | 18,000 | +69.30(+0.49%) |
Jan 24, 2007 | 14212 | 14212 | 14026 | 14041 | 14,600 | -168.00(-1.18%) |
Jan 23, 2007 | 14218 | 14259 | 14112 | 14209 | 11,200 | +0.00(+0.00%) |
Jan 22, 2007 | 14218 | 14259 | 14112 | 14209 | 0 | +26.50(+0.19%) |
Jan 20, 2007 | 14271 | 14300 | 14068 | 14183 | 14,400 | -35.10(-0.25%) |
Jan 19, 2007 | 14166 | 14326 | 14140 | 14218 | 13,800 | +86.50(+0.61%) |
Jan 18, 2007 | 14116 | 14185 | 14090 | 14131 | 9,000 | +16.60(+0.12%) |
Jan 17, 2007 | 14146 | 14211 | 14071 | 14115 | 9,000 | -14.90(-0.11%) |
Jan 16, 2007 | 14110 | 14202 | 14103 | 14130 | 15,400 | +0.00(+0.00%) |
Jan 15, 2007 | 14110 | 14202 | 14103 | 14130 | 0 | +73.10(+0.52%) |
Jan 13, 2007 | 13729 | 14071 | 13729 | 14056 | 14,400 | +425.80(+3.12%) |
Jan 12, 2007 | 13331 | 13668 | 13303 | 13631 | 15,600 | +268.50(+2.01%) |
Jan 11, 2007 | 13570 | 13570 | 13336 | 13362 | 12,600 | -204.10(-1.50%) |
Jan 10, 2007 | 13651 | 13748 | 13493 | 13566 | 36,600 | -85.90(-0.63%) |
Jan 09, 2007 | 13856 | 13856 | 13600 | 13652 | 11,600 | +0.00(+0.00%) |
Jan 08, 2007 | 13856 | 13856 | 13600 | 13652 | 0 | -208.30(-1.50%) |
Jan 06, 2007 | 13769 | 13972 | 13763 | 13860 | 13,200 | -11.20(-0.08%) |
Jan 05, 2007 | 14029 | 14060 | 13850 | 13872 | 14,600 | -143.20(-1.02%) |
Jan 04, 2007 | 13970 | 14036 | 13897 | 14015 | 11,600 | +72.70(+0.52%) |
Jan 03, 2007 | 13828 | 13980 | 13797 | 13942 | 9,600 | +0.00(+0.00%) |