Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3784 | 3851 | 3759 | 3841 | 146,600 | +81.40(+2.16%) |
Apr 27, 2007 | 3789 | 3803 | 3721 | 3760 | 132,200 | -23.19(-0.61%) |
Apr 26, 2007 | 3766 | 3785 | 3733 | 3783 | 117,200 | +39.10(+1.04%) |
Apr 25, 2007 | 3709 | 3769 | 3654 | 3744 | 151,800 | +23.43(+0.63%) |
Apr 24, 2007 | 3736 | 3762 | 3689 | 3721 | 174,400 | +9.64(+0.26%) |
Apr 23, 2007 | 3616 | 3711 | 3616 | 3711 | 163,400 | +126.69(+3.53%) |
Apr 20, 2007 | 3461 | 3591 | 3461 | 3584 | 138,800 | +135.18(+3.92%) |
Apr 19, 2007 | 3610 | 3617 | 3359 | 3449 | 172,800 | -163.38(-4.52%) |
Apr 18, 2007 | 3615 | 3624 | 3564 | 3612 | 150,400 | +0.53(+0.01%) |
Apr 17, 2007 | 3612 | 3623 | 3510 | 3612 | 160,600 | +15.43(+0.43%) |
Apr 16, 2007 | 3523 | 3597 | 3523 | 3596 | 131,000 | +78.17(+2.22%) |
Apr 13, 2007 | 3537 | 3564 | 3504 | 3518 | 150,600 | -12.76(-0.36%) |
Apr 12, 2007 | 3503 | 3533 | 3488 | 3531 | 135,400 | +35.81(+1.02%) |
Apr 11, 2007 | 3454 | 3498 | 3429 | 3495 | 147,600 | +50.93(+1.48%) |
Apr 10, 2007 | 3405 | 3444 | 3351 | 3444 | 147,800 | +45.34(+1.33%) |
Apr 09, 2007 | 3333 | 3400 | 3333 | 3399 | 137,400 | +75.37(+2.27%) |
Apr 06, 2007 | 3288 | 3334 | 3274 | 3324 | 119,600 | +4.44(+0.13%) |
Apr 05, 2007 | 3286 | 3327 | 3260 | 3319 | 114,600 | +27.60(+0.84%) |
Apr 04, 2007 | 3296 | 3308 | 3267 | 3292 | 112,600 | +0.24(+0.01%) |
Apr 03, 2007 | 3266 | 3293 | 3252 | 3291 | 108,600 | +38.71(+1.19%) |
Apr 02, 2007 | 3197 | 3253 | 3197 | 3253 | 97,400 | +68.61(+2.15%) |
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%) |