Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45355 | 45805 | 45138 | 45805 | 124,972,496 | +450.00(+0.99%) |
Mar 29, 2007 | 44493 | 45570 | 44493 | 45355 | 134,403,904 | +871.00(+1.96%) |
Mar 28, 2007 | 45204 | 45204 | 44315 | 44484 | 132,180,496 | -723.00(-1.60%) |
Mar 27, 2007 | 45646 | 45646 | 45143 | 45207 | 95,099,400 | -438.00(-0.96%) |
Mar 26, 2007 | 45533 | 45712 | 44965 | 45645 | 78,423,800 | +112.00(+0.25%) |
Mar 23, 2007 | 45425 | 45759 | 45168 | 45533 | 82,313,000 | +109.00(+0.24%) |
Mar 22, 2007 | 45631 | 45950 | 45272 | 45424 | 139,703,504 | -207.00(-0.45%) |
Mar 21, 2007 | 44350 | 45631 | 44350 | 45631 | 201,404,608 | +1280.00(+2.89%) |
Mar 20, 2007 | 43713 | 44353 | 43679 | 44351 | 165,675,104 | +638.00(+1.46%) |
Mar 19, 2007 | 42734 | 43714 | 42734 | 43713 | 142,704,400 | +983.00(+2.30%) |
Mar 16, 2007 | 43278 | 43568 | 42598 | 42730 | 112,346,704 | -548.00(-1.27%) |
Mar 15, 2007 | 43289 | 43573 | 42951 | 43278 | 136,954,304 | -10.00(-0.02%) |
Mar 14, 2007 | 42749 | 43290 | 42051 | 43288 | 160,333,792 | +539.00(+1.26%) |
Mar 13, 2007 | 44249 | 44249 | 42724 | 42749 | 159,221,408 | -1500.00(-3.39%) |
Mar 12, 2007 | 44133 | 44406 | 43845 | 44249 | 116,185,400 | +116.00(+0.26%) |
Mar 10, 2007 | 43466 | 44173 | 43466 | 44133 | 129,008,600 | +667.00(+1.53%) |
Mar 09, 2007 | 42672 | 43726 | 42672 | 43466 | 85,353,800 | +799.00(+1.87%) |
Mar 08, 2007 | 43224 | 43396 | 42660 | 42667 | 128,354,000 | -551.00(-1.27%) |
Mar 07, 2007 | 41192 | 43218 | 41192 | 43218 | 119,195,296 | +2039.00(+4.95%) |
Mar 06, 2007 | 42370 | 42370 | 41117 | 41179 | 123,682,704 | +0.00(+0.00%) |
Mar 05, 2007 | 42370 | 42370 | 41117 | 41179 | 0 | -1191.00(-2.81%) |
Mar 03, 2007 | 43518 | 43518 | 42297 | 42370 | 199,570,400 | -1147.00(-2.64%) |
Mar 02, 2007 | 43886 | 43886 | 42037 | 43517 | 131,228,800 | -375.00(-0.85%) |
Mar 01, 2007 | 43150 | 43923 | 43122 | 43892 | 176,098,096 | +747.00(+1.73%) |
Feb 28, 2007 | 46190 | 46190 | 42571 | 43145 | 189,354,000 | -3062.00(-6.63%) |
Feb 27, 2007 | 46021 | 46450 | 45885 | 46207 | 94,900,800 | +0.00(+0.00%) |
Feb 26, 2007 | 46021 | 46450 | 45885 | 46207 | 0 | +191.00(+0.42%) |
Feb 24, 2007 | 46452 | 46517 | 45813 | 46016 | 76,534,200 | -436.00(-0.94%) |
Feb 23, 2007 | 46097 | 46752 | 46097 | 46452 | 121,582,000 | +362.00(+0.79%) |
Feb 22, 2007 | 45849 | 46095 | 45558 | 46090 | 73,069,000 | +0.00(+0.00%) |
Feb 21, 2007 | 45849 | 46095 | 45558 | 46090 | 0 | +241.00(+0.53%) |
Feb 20, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | +0.00(+0.00%) |
Feb 17, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | -106.00(-0.23%) |
Feb 16, 2007 | 45996 | 46178 | 45734 | 45955 | 140,012,608 | -41.00(-0.09%) |
Feb 15, 2007 | 45198 | 46106 | 45198 | 45996 | 232,265,296 | +799.00(+1.77%) |
Feb 14, 2007 | 43932 | 45197 | 43932 | 45197 | 116,712,304 | +1262.00(+2.87%) |
Feb 13, 2007 | 44286 | 44464 | 43850 | 43935 | 94,842,200 | +0.00(+0.00%) |
Feb 12, 2007 | 44286 | 44464 | 43850 | 43935 | 0 | -349.00(-0.79%) |
Feb 10, 2007 | 44894 | 45050 | 44180 | 44284 | 133,298,704 | -608.00(-1.35%) |
Feb 09, 2007 | 44585 | 44892 | 44070 | 44892 | 124,663,400 | +304.00(+0.68%) |
Feb 08, 2007 | 45352 | 45425 | 44488 | 44588 | 114,293,696 | -764.00(-1.68%) |
Feb 07, 2007 | 45287 | 45486 | 45038 | 45352 | 109,404,000 | +66.00(+0.15%) |
Feb 06, 2007 | 44999 | 45286 | 44851 | 45286 | 79,481,200 | +0.00(+0.00%) |
Feb 05, 2007 | 44999 | 45286 | 44851 | 45286 | 0 | +288.00(+0.64%) |
Feb 03, 2007 | 44815 | 45204 | 44597 | 44998 | 106,514,304 | +183.00(+0.41%) |
Feb 02, 2007 | 44642 | 45212 | 44642 | 44815 | 120,498,200 | +173.00(+0.39%) |
Feb 01, 2007 | 44046 | 44643 | 43824 | 44642 | 131,510,704 | +598.00(+1.36%) |
Jan 31, 2007 | 43573 | 44065 | 43508 | 44044 | 110,700,200 | +471.00(+1.08%) |
Jan 30, 2007 | 44414 | 44435 | 43555 | 43573 | 95,144,400 | +0.00(+0.00%) |
Jan 29, 2007 | 44414 | 44435 | 43555 | 43573 | 0 | -839.00(-1.89%) |
Jan 27, 2007 | 44687 | 44687 | 43870 | 44412 | 102,456,704 | +0.00(+0.00%) |
Jan 26, 2007 | 44687 | 44687 | 43870 | 44412 | 0 | -275.00(-0.62%) |
Jan 25, 2007 | 44177 | 44808 | 44041 | 44687 | 114,652,200 | +510.00(+1.15%) |
Jan 24, 2007 | 43549 | 44243 | 43432 | 44177 | 109,921,200 | +624.00(+1.43%) |
Jan 23, 2007 | 43431 | 43879 | 43183 | 43553 | 70,802,000 | +0.00(+0.00%) |
Jan 22, 2007 | 43431 | 43879 | 43183 | 43553 | 0 | +125.00(+0.29%) |
Jan 20, 2007 | 42477 | 43428 | 42477 | 43428 | 0 | +950.00(+2.24%) |
Jan 19, 2007 | 42741 | 43402 | 42407 | 42478 | 97,203,200 | -257.00(-0.60%) |
Jan 18, 2007 | 42626 | 42930 | 42252 | 42735 | 73,003,000 | +111.00(+0.26%) |
Jan 17, 2007 | 42916 | 42916 | 42415 | 42624 | 93,088,400 | -295.00(-0.69%) |
Jan 16, 2007 | 43095 | 43473 | 42875 | 42919 | 45,027,800 | +0.00(+0.00%) |
Jan 15, 2007 | 43095 | 43473 | 42875 | 42919 | 0 | -176.00(-0.41%) |
Jan 13, 2007 | 42669 | 43188 | 42526 | 43095 | 96,842,400 | +425.00(+1.00%) |
Jan 12, 2007 | 42336 | 43128 | 41940 | 42670 | 84,165,800 | +334.00(+0.79%) |
Jan 11, 2007 | 42001 | 42336 | 41266 | 42336 | 110,755,904 | +329.00(+0.78%) |
Jan 10, 2007 | 42831 | 43001 | 41438 | 42007 | 112,991,904 | -823.00(-1.92%) |
Jan 09, 2007 | 42249 | 42926 | 42144 | 42830 | 114,007,104 | +0.00(+0.00%) |
Jan 08, 2007 | 42249 | 42926 | 42144 | 42830 | 0 | +585.00(+1.38%) |
Jan 06, 2007 | 44019 | 44081 | 42160 | 42245 | 164,055,008 | -1775.00(-4.03%) |
Jan 05, 2007 | 44442 | 44442 | 43623 | 44020 | 86,577,000 | -425.00(-0.96%) |
Jan 04, 2007 | 45379 | 45379 | 44284 | 44445 | 122,372,800 | -938.00(-2.07%) |
Jan 03, 2007 | 44476 | 45388 | 44476 | 45383 | 75,560,200 | +0.00(+0.00%) |