Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3178 | 3212 | 3157 | 3184 | 89,400 | -13.56(-0.42%) |
Mar 29, 2007 | 3180 | 3274 | 3177 | 3198 | 149,600 | +24.52(+0.77%) |
Mar 28, 2007 | 3141 | 3180 | 3052 | 3173 | 167,200 | +34.19(+1.09%) |
Mar 27, 2007 | 3126 | 3145 | 3104 | 3139 | 124,600 | +16.02(+0.51%) |
Mar 26, 2007 | 3084 | 3123 | 3069 | 3123 | 122,600 | +48.52(+1.58%) |
Mar 23, 2007 | 3072 | 3085 | 3008 | 3074 | 118,600 | +3.06(+0.10%) |
Mar 22, 2007 | 3081 | 3100 | 3059 | 3071 | 126,000 | +13.85(+0.45%) |
Mar 21, 2007 | 3042 | 3058 | 3021 | 3057 | 99,200 | +25.18(+0.83%) |
Mar 20, 2007 | 3025 | 3033 | 2999 | 3032 | 92,800 | +17.76(+0.59%) |
Mar 19, 2007 | 2864 | 3038 | 2853 | 3014 | 110,000 | +83.96(+2.87%) |
Mar 16, 2007 | 2964 | 2980 | 2899 | 2930 | 122,600 | -21.22(-0.72%) |
Mar 15, 2007 | 2906 | 2955 | 2906 | 2952 | 101,800 | +45.37(+1.56%) |
Mar 14, 2007 | 2934 | 2934 | 2869 | 2906 | 113,800 | -58.46(-1.97%) |
Mar 13, 2007 | 2958 | 2966 | 2932 | 2965 | 107,200 | +9.88(+0.33%) |
Mar 12, 2007 | 2946 | 2959 | 2905 | 2955 | 101,600 | +17.00(+0.58%) |
Mar 10, 2007 | 2934 | 2962 | 2892 | 2938 | 107,200 | +9.90(+0.34%) |
Mar 09, 2007 | 2904 | 2929 | 2871 | 2928 | 89,000 | +31.42(+1.08%) |
Mar 08, 2007 | 2852 | 2911 | 2850 | 2897 | 88,000 | +56.41(+1.99%) |
Mar 07, 2007 | 2776 | 2866 | 2757 | 2840 | 77,000 | +54.87(+1.97%) |
Mar 06, 2007 | 2828 | 2858 | 2723 | 2785 | 107,000 | +0.00(+0.00%) |
Mar 05, 2007 | 2828 | 2858 | 2723 | 2785 | 0 | -46.22(-1.63%) |
Mar 03, 2007 | 2793 | 2846 | 2778 | 2832 | 94,000 | +34.34(+1.23%) |
Mar 02, 2007 | 2877 | 2878 | 2761 | 2797 | 127,400 | -83.88(-2.91%) |
Mar 01, 2007 | 2735 | 2889 | 2733 | 2881 | 121,400 | +109.28(+3.94%) |
Feb 28, 2007 | 3049 | 3050 | 2763 | 2772 | 161,400 | -268.81(-8.84%) |
Feb 27, 2007 | 2999 | 3041 | 2961 | 3041 | 112,000 | +0.00(+0.00%) |
Feb 26, 2007 | 2999 | 3041 | 2961 | 3041 | 0 | +42.13(+1.41%) |
Feb 23, 2007 | 3018 | 3036 | 2976 | 2998 | 0 | +5.46(+0.18%) |
Feb 22, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | -5.46(-0.18%) |
Feb 17, 2007 | 3018 | 3036 | 2976 | 2998 | 118,000 | +5.46(+0.18%) |
Feb 16, 2007 | 2924 | 2995 | 2924 | 2993 | 108,800 | +87.92(+3.03%) |
Feb 15, 2007 | 2837 | 2915 | 2823 | 2905 | 94,000 | +73.22(+2.59%) |
Feb 14, 2007 | 2819 | 2835 | 2801 | 2832 | 79,000 | +24.70(+0.88%) |
Feb 13, 2007 | 2730 | 2808 | 2729 | 2807 | 79,000 | +0.00(+0.00%) |
Feb 12, 2007 | 2730 | 2808 | 2729 | 2807 | 0 | +76.78(+2.81%) |
Feb 10, 2007 | 2741 | 2748 | 2704 | 2730 | 80,800 | -7.34(-0.27%) |
Feb 09, 2007 | 2725 | 2751 | 2691 | 2738 | 88,400 | +21.55(+0.79%) |
Feb 08, 2007 | 2689 | 2745 | 2681 | 2716 | 94,800 | +40.48(+1.51%) |
Feb 07, 2007 | 2613 | 2677 | 2542 | 2676 | 86,600 | +63.16(+2.42%) |
Feb 06, 2007 | 2658 | 2672 | 2610 | 2613 | 69,200 | +0.00(+0.00%) |
Feb 05, 2007 | 2658 | 2672 | 2610 | 2613 | 0 | -60.67(-2.27%) |
Feb 03, 2007 | 2791 | 2796 | 2667 | 2673 | 85,400 | -112.22(-4.03%) |
Feb 02, 2007 | 2745 | 2802 | 2706 | 2785 | 93,400 | -0.90(-0.03%) |
Feb 01, 2007 | 2926 | 2930 | 2767 | 2786 | 114,200 | -144.23(-4.92%) |
Jan 31, 2007 | 2959 | 2981 | 2902 | 2931 | 112,000 | -14.70(-0.50%) |
Jan 30, 2007 | 2897 | 2954 | 2886 | 2945 | 112,000 | +0.00(+0.00%) |
Jan 29, 2007 | 2897 | 2954 | 2886 | 2945 | 0 | +62.70(+2.18%) |
Jan 27, 2007 | 2806 | 2906 | 2721 | 2883 | 109,600 | +25.20(+0.88%) |
Jan 26, 2007 | 2946 | 2947 | 2854 | 2857 | 117,200 | -117.77(-3.96%) |
Jan 25, 2007 | 2955 | 2994 | 2928 | 2975 | 122,000 | +25.99(+0.88%) |
Jan 24, 2007 | 2965 | 2971 | 2852 | 2949 | 142,800 | +15.95(+0.54%) |
Jan 23, 2007 | 2858 | 2935 | 2858 | 2933 | 138,600 | +0.00(+0.00%) |
Jan 22, 2007 | 2858 | 2935 | 2858 | 2933 | 0 | +100.98(+3.57%) |
Jan 20, 2007 | 2762 | 2833 | 2762 | 2832 | 122,000 | +75.23(+2.73%) |
Jan 19, 2007 | 2761 | 2784 | 2680 | 2757 | 112,400 | -21.92(-0.79%) |
Jan 18, 2007 | 2828 | 2870 | 2743 | 2779 | 127,400 | -42.12(-1.49%) |
Jan 17, 2007 | 2819 | 2831 | 2757 | 2821 | 111,200 | +26.32(+0.94%) |
Jan 16, 2007 | 2660 | 2795 | 2659 | 2795 | 91,800 | +0.00(+0.00%) |
Jan 15, 2007 | 2660 | 2795 | 2659 | 2795 | 0 | +126.59(+4.74%) |
Jan 13, 2007 | 2745 | 2782 | 2653 | 2668 | 107,400 | -102.00(-3.68%) |
Jan 12, 2007 | 2819 | 2841 | 2764 | 2770 | 121,600 | -55.47(-1.96%) |
Jan 11, 2007 | 2838 | 2842 | 2771 | 2826 | 111,800 | +17.78(+0.63%) |
Jan 10, 2007 | 2711 | 2809 | 2691 | 2808 | 110,800 | +100.60(+3.72%) |
Jan 09, 2007 | 2621 | 2708 | 2621 | 2707 | 106,800 | +0.00(+0.00%) |
Jan 08, 2007 | 2621 | 2708 | 2621 | 2707 | 0 | +65.87(+2.49%) |
Jan 06, 2007 | 2669 | 2686 | 2617 | 2641 | 106,200 | -74.39(-2.74%) |
Jan 05, 2007 | 2728 | 2848 | 2685 | 2716 | 120,200 | +0.00(+0.00%) |
Jan 04, 2007 | 2728 | 2848 | 2685 | 2716 | 0 | +40.25(+1.50%) |