Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20501 | 20501 | 20042 | 20148 | 1,412,425,856 | -360.00(-1.76%) |
Feb 27, 2007 | 20520 | 20581 | 20474 | 20508 | 782,347,008 | +0.00(+0.00%) |
Feb 26, 2007 | 20520 | 20581 | 20474 | 20508 | 0 | -203.80(-0.98%) |
Feb 24, 2007 | 20844 | 20844 | 20547 | 20712 | 874,083,968 | -97.50(-0.47%) |
Feb 23, 2007 | 20748 | 20830 | 20740 | 20809 | 795,301,376 | +157.80(+0.76%) |
Feb 22, 2007 | 20650 | 20677 | 20540 | 20651 | 749,988,928 | +0.00(+0.00%) |
Feb 21, 2007 | 20650 | 20677 | 20540 | 20651 | 0 | +83.50(+0.41%) |
Feb 20, 2007 | 20568 | 20568 | 20568 | 20568 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 20568 | 20568 | 20568 | 20568 | 0 | +0.00(+0.00%) |
Feb 17, 2007 | 20546 | 20588 | 20458 | 20568 | 709,936,320 | +29.50(+0.14%) |
Feb 16, 2007 | 20467 | 20570 | 20398 | 20538 | 845,067,520 | +328.50(+1.63%) |
Feb 15, 2007 | 20302 | 20330 | 20185 | 20210 | 686,788,480 | +77.70(+0.39%) |
Feb 14, 2007 | 20524 | 20524 | 20127 | 20132 | 953,727,424 | -461.20(-2.24%) |
Feb 13, 2007 | 20534 | 20697 | 20489 | 20593 | 813,622,528 | +0.00(+0.00%) |
Feb 12, 2007 | 20534 | 20697 | 20489 | 20593 | 0 | -84.30(-0.41%) |
Feb 10, 2007 | 20747 | 20771 | 20594 | 20678 | 772,406,976 | -57.40(-0.28%) |
Feb 09, 2007 | 20476 | 20764 | 20319 | 20735 | 1,525,211,648 | +55.40(+0.27%) |
Feb 08, 2007 | 20717 | 20739 | 20598 | 20680 | 1,088,530,304 | +24.50(+0.12%) |
Feb 07, 2007 | 20512 | 20712 | 20438 | 20655 | 848,211,072 | +199.60(+0.98%) |
Feb 06, 2007 | 20515 | 20646 | 20409 | 20456 | 819,094,016 | +0.00(+0.00%) |
Feb 05, 2007 | 20515 | 20646 | 20409 | 20456 | 0 | -108.10(-0.53%) |
Feb 03, 2007 | 20544 | 20704 | 20469 | 20564 | 945,602,496 | +133.50(+0.65%) |
Feb 02, 2007 | 20252 | 20497 | 20177 | 20430 | 1,071,631,232 | +323.80(+1.61%) |
Feb 01, 2007 | 20464 | 20508 | 20009 | 20106 | 997,395,328 | -354.10(-1.73%) |
Jan 31, 2007 | 20282 | 20466 | 20165 | 20460 | 626,581,312 | +223.80(+1.11%) |
Jan 30, 2007 | 20317 | 20367 | 20198 | 20237 | 680,469,312 | +0.00(+0.00%) |
Jan 29, 2007 | 20317 | 20367 | 20198 | 20237 | 0 | -44.40(-0.22%) |
Jan 27, 2007 | 20458 | 20458 | 20205 | 20281 | 1,539,136,256 | -388.70(-1.88%) |
Jan 26, 2007 | 20890 | 20898 | 20610 | 20670 | 918,331,200 | -151.30(-0.73%) |
Jan 25, 2007 | 20951 | 20972 | 20726 | 20821 | 1,053,436,032 | +51.40(+0.25%) |
Jan 24, 2007 | 20744 | 20811 | 20589 | 20770 | 1,409,621,120 | -2.50(-0.01%) |
Jan 23, 2007 | 20501 | 20780 | 20488 | 20772 | 1,019,021,696 | +0.00(+0.00%) |
Jan 22, 2007 | 20501 | 20780 | 20488 | 20772 | 0 | +444.50(+2.19%) |
Jan 20, 2007 | 20216 | 20338 | 20189 | 20328 | 1,025,928,320 | +50.20(+0.25%) |
Jan 19, 2007 | 20065 | 20297 | 20003 | 20278 | 1,354,156,416 | +212.90(+1.06%) |
Jan 18, 2007 | 19918 | 20122 | 19841 | 20065 | 1,117,662,080 | +36.70(+0.18%) |
Jan 17, 2007 | 20131 | 20134 | 19938 | 20028 | 1,026,767,872 | -40.70(-0.20%) |
Jan 16, 2007 | 19776 | 20073 | 19746 | 20069 | 1,252,411,264 | +0.00(+0.00%) |
Jan 15, 2007 | 19776 | 20073 | 19746 | 20069 | 0 | +455.20(+2.32%) |
Jan 13, 2007 | 19629 | 19681 | 19524 | 19613 | 1,486,034,048 | +228.00(+1.18%) |
Jan 12, 2007 | 19653 | 19698 | 19350 | 19385 | 1,436,329,856 | -182.90(-0.93%) |
Jan 11, 2007 | 19665 | 19694 | 19508 | 19568 | 1,684,163,968 | -329.80(-1.66%) |
Jan 10, 2007 | 20162 | 20173 | 19794 | 19898 | 1,524,412,800 | -131.60(-0.66%) |
Jan 09, 2007 | 19915 | 20086 | 19844 | 20030 | 1,438,589,312 | +0.00(+0.00%) |
Jan 08, 2007 | 19915 | 20086 | 19844 | 20030 | 0 | -181.60(-0.90%) |
Jan 06, 2007 | 19890 | 20214 | 19757 | 20211 | 1,959,114,368 | +185.70(+0.93%) |
Jan 05, 2007 | 20416 | 20463 | 19948 | 20026 | 2,130,510,208 | -387.80(-1.90%) |
Jan 04, 2007 | 20353 | 20555 | 20250 | 20413 | 1,673,968,896 | +103.20(+0.51%) |
Jan 03, 2007 | 20005 | 20324 | 19990 | 20310 | 1,264,596,736 | +0.00(+0.00%) |
Jan 02, 2007 | 20005 | 20324 | 19990 | 20310 | 0 | +345.50(+1.73%) |
Dec 30, 2006 | 20049 | 20049 | 19885 | 19965 | 1,390,983,040 | -37.20(-0.19%) |
Dec 29, 2006 | 19743 | 20038 | 19687 | 20002 | 1,749,890,432 | +276.20(+1.40%) |
Dec 28, 2006 | 19620 | 19728 | 19512 | 19726 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 19620 | 19728 | 19512 | 19726 | 0 | +405.20(+2.10%) |
Dec 26, 2006 | 19227 | 19320 | 19198 | 19320 | 821,757,184 | +0.00(+0.00%) |
Dec 23, 2006 | 19227 | 19320 | 19198 | 19320 | 821,757,184 | +97.70(+0.51%) |
Dec 22, 2006 | 19249 | 19276 | 19158 | 19223 | 1,329,756,800 | -17.30(-0.09%) |
Dec 21, 2006 | 19110 | 19274 | 19108 | 19240 | 1,225,335,040 | +275.50(+1.45%) |
Dec 20, 2006 | 19163 | 19180 | 18905 | 18965 | 1,018,232,384 | -228.30(-1.19%) |
Dec 19, 2006 | 19095 | 19216 | 19047 | 19193 | 1,099,128,448 | +0.00(+0.00%) |
Dec 18, 2006 | 19095 | 19216 | 19047 | 19193 | 0 | +82.20(+0.43%) |
Dec 16, 2006 | 19080 | 19127 | 19014 | 19111 | 1,016,363,008 | +191.30(+1.01%) |
Dec 15, 2006 | 18807 | 18955 | 18774 | 18919 | 850,261,120 | +201.20(+1.07%) |
Dec 14, 2006 | 18868 | 18870 | 18624 | 18718 | 1,071,922,304 | -189.00(-1.00%) |
Dec 13, 2006 | 19010 | 19016 | 18820 | 18907 | 796,680,000 | -17.50(-0.09%) |
Dec 12, 2006 | 18812 | 18966 | 18812 | 18925 | 991,829,696 | +0.00(+0.00%) |
Dec 11, 2006 | 18812 | 18966 | 18812 | 18925 | 0 | +184.70(+0.99%) |
Dec 09, 2006 | 18776 | 18799 | 18667 | 18740 | 915,150,976 | -103.00(-0.55%) |
Dec 08, 2006 | 19024 | 19048 | 18783 | 18843 | 930,195,520 | -183.40(-0.96%) |
Dec 07, 2006 | 18988 | 19131 | 18938 | 19026 | 1,334,971,776 | +82.20(+0.43%) |
Dec 06, 2006 | 18881 | 18950 | 18794 | 18944 | 1,097,018,624 | +241.50(+1.29%) |
Dec 05, 2006 | 18654 | 18769 | 18588 | 18703 | 1,166,542,848 | +0.00(+0.00%) |
Dec 04, 2006 | 18654 | 18769 | 18588 | 18703 | 0 | +11.90(+0.06%) |
Dec 02, 2006 | 18922 | 18945 | 18650 | 18691 | 815,023,104 | -269.70(-1.42%) |