Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | -36.20(-0.26%) |
Apr 27, 2007 | 14219 | 14219 | 13884 | 13909 | 19,800 | -320.30(-2.25%) |
Apr 26, 2007 | 14273 | 14384 | 14127 | 14229 | 16,800 | +11.10(+0.08%) |
Apr 25, 2007 | 14142 | 14238 | 14052 | 14218 | 18,000 | +81.10(+0.57%) |
Apr 24, 2007 | 13894 | 14197 | 13850 | 14137 | 22,000 | +208.40(+1.50%) |
Apr 23, 2007 | 13973 | 14046 | 13879 | 13928 | 42,800 | +30.90(+0.22%) |
Apr 20, 2007 | 13685 | 13916 | 13685 | 13897 | 21,200 | +277.70(+2.04%) |
Apr 19, 2007 | 13539 | 13658 | 13424 | 13620 | 15,800 | -52.50(-0.38%) |
Apr 18, 2007 | 13603 | 13763 | 13603 | 13672 | 14,200 | +65.20(+0.48%) |
Apr 17, 2007 | 13733 | 13756 | 13581 | 13607 | 14,200 | -88.60(-0.65%) |
Apr 16, 2007 | 13480 | 13708 | 13480 | 13696 | 14,200 | +311.50(+2.33%) |
Apr 13, 2007 | 13163 | 13421 | 13120 | 13384 | 18,400 | +270.30(+2.06%) |
Apr 12, 2007 | 13128 | 13160 | 13031 | 13114 | 12,200 | -69.40(-0.53%) |
Apr 11, 2007 | 13222 | 13295 | 13161 | 13183 | 16,000 | -6.30(-0.05%) |
Apr 10, 2007 | 13236 | 13236 | 13076 | 13190 | 15,400 | +11.80(+0.09%) |
Apr 09, 2007 | 12905 | 13194 | 12905 | 13178 | 13,800 | +321.60(+2.50%) |
Apr 05, 2007 | 12792 | 12899 | 12712 | 12856 | 15,800 | +69.30(+0.54%) |
Apr 04, 2007 | 12691 | 12835 | 12691 | 12787 | 18,800 | +162.20(+1.28%) |
Apr 03, 2007 | 12504 | 12658 | 12482 | 12625 | 12,200 | +169.20(+1.36%) |
Apr 02, 2007 | 12812 | 12812 | 12426 | 12455 | 15,800 | -616.70(-4.72%) |
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%) |