Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7878 | 7889 | 7840 | 7884 | 0 | +36.08(+0.46%) |
Mar 29, 2007 | 7765 | 7864 | 7764 | 7848 | 0 | +60.19(+0.77%) |
Mar 28, 2007 | 7833 | 7841 | 7769 | 7788 | 0 | -57.03(-0.73%) |
Mar 27, 2007 | 7877 | 7928 | 7839 | 7845 | 0 | -32.65(-0.41%) |
Mar 26, 2007 | 7879 | 7887 | 7853 | 7878 | 0 | +18.50(+0.24%) |
Mar 23, 2007 | 7835 | 7879 | 7807 | 7859 | 0 | +35.65(+0.46%) |
Mar 22, 2007 | 7844 | 7857 | 7823 | 7824 | 0 | +66.64(+0.86%) |
Mar 21, 2007 | 7780 | 7784 | 7746 | 7757 | 0 | +20.83(+0.27%) |
Mar 20, 2007 | 7784 | 7798 | 7736 | 7736 | 0 | -1.26(-0.02%) |
Mar 19, 2007 | 7740 | 7760 | 7714 | 7737 | 0 | +17.66(+0.23%) |
Mar 16, 2007 | 7707 | 7743 | 7676 | 7720 | 0 | +23.84(+0.31%) |
Mar 15, 2007 | 7632 | 7709 | 7632 | 7696 | 0 | +125.69(+1.66%) |
Mar 14, 2007 | 7553 | 7576 | 7526 | 7570 | 0 | -113.73(-1.48%) |
Mar 13, 2007 | 7665 | 7695 | 7662 | 7684 | 0 | +54.85(+0.72%) |
Mar 12, 2007 | 7611 | 7640 | 7591 | 7629 | 0 | +60.95(+0.81%) |
Mar 09, 2007 | 7616 | 7619 | 7551 | 7568 | 0 | -5.67(-0.07%) |
Mar 08, 2007 | 7518 | 7574 | 7510 | 7574 | 0 | +92.98(+1.24%) |
Mar 07, 2007 | 7516 | 7519 | 7450 | 7481 | 0 | +29.83(+0.40%) |
Mar 06, 2007 | 7379 | 7453 | 7350 | 7451 | 0 | +106.50(+1.45%) |
Mar 05, 2007 | 7566 | 7566 | 7306 | 7345 | 0 | -326.21(-4.25%) |
Mar 02, 2007 | 7653 | 7695 | 7626 | 7671 | 0 | -7.90(-0.10%) |
Mar 01, 2007 | 7708 | 7761 | 7663 | 7679 | 0 | -223.29(-2.83%) |
Feb 28, 2007 | 7909 | 7940 | 7882 | 7902 | 3,971,200 | +0.00(+0.00%) |
Feb 27, 2007 | 7909 | 7940 | 7882 | 7902 | 0 | +1.76(+0.02%) |
Feb 26, 2007 | 7939 | 7950 | 7900 | 7900 | 0 | +90.75(+1.16%) |
Feb 23, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 22, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 21, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 20, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 16, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 15, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 14, 2007 | 7801 | 7812 | 7764 | 7809 | 0 | +72.62(+0.94%) |
Feb 13, 2007 | 7782 | 7801 | 7726 | 7737 | 0 | -39.53(-0.51%) |
Feb 12, 2007 | 7826 | 7826 | 7765 | 7776 | 0 | -83.17(-1.06%) |
Feb 09, 2007 | 7847 | 7885 | 7823 | 7860 | 0 | +17.31(+0.22%) |
Feb 08, 2007 | 7876 | 7885 | 7791 | 7842 | 0 | -7.84(-0.10%) |
Feb 07, 2007 | 7895 | 7895 | 7850 | 7850 | 0 | -25.69(-0.33%) |
Feb 06, 2007 | 7816 | 7876 | 7803 | 7876 | 0 | +92.63(+1.19%) |
Feb 05, 2007 | 7787 | 7824 | 7772 | 7783 | 0 | +6.09(+0.08%) |
Feb 02, 2007 | 7754 | 7802 | 7752 | 7777 | 0 | +75.49(+0.98%) |
Feb 01, 2007 | 7751 | 7758 | 7680 | 7702 | 0 | +1.90(+0.02%) |
Jan 31, 2007 | 7760 | 7779 | 7638 | 7700 | 0 | -40.27(-0.52%) |
Jan 30, 2007 | 7764 | 7778 | 7725 | 7740 | 0 | -11.88(-0.15%) |
Jan 29, 2007 | 7832 | 7839 | 7746 | 7752 | 0 | -69.53(-0.89%) |
Jan 26, 2007 | 7826 | 7884 | 7794 | 7821 | 0 | -102.45(-1.29%) |
Jan 25, 2007 | 7983 | 7991 | 7918 | 7924 | 0 | -11.77(-0.15%) |
Jan 24, 2007 | 7943 | 7949 | 7916 | 7936 | 0 | +83.18(+1.06%) |
Jan 23, 2007 | 7837 | 7870 | 7819 | 7852 | 0 | +9.89(+0.13%) |
Jan 22, 2007 | 7866 | 7871 | 7784 | 7842 | 0 | +2.39(+0.03%) |
Jan 19, 2007 | 7859 | 7893 | 7840 | 7840 | 0 | -55.10(-0.70%) |
Jan 18, 2007 | 7852 | 7897 | 7830 | 7895 | 0 | +61.20(+0.78%) |
Jan 17, 2007 | 7758 | 7841 | 7748 | 7834 | 0 | +41.90(+0.54%) |
Jan 16, 2007 | 7793 | 7831 | 7781 | 7792 | 0 | +8.58(+0.11%) |
Jan 15, 2007 | 7810 | 7815 | 7741 | 7784 | 0 | +21.79(+0.28%) |
Jan 12, 2007 | 7714 | 7769 | 7704 | 7762 | 0 | +143.16(+1.88%) |
Jan 11, 2007 | 7724 | 7749 | 7600 | 7619 | 0 | -79.97(-1.04%) |
Jan 10, 2007 | 7737 | 7749 | 7683 | 7699 | 0 | -91.49(-1.17%) |
Jan 09, 2007 | 7778 | 7828 | 7778 | 7790 | 0 | +53.30(+0.69%) |
Jan 08, 2007 | 7779 | 7798 | 7736 | 7737 | 0 | -98.86(-1.26%) |
Jan 05, 2007 | 7940 | 7942 | 7822 | 7836 | 0 | -98.94(-1.25%) |
Jan 04, 2007 | 7930 | 7956 | 7901 | 7935 | 0 | +17.21(+0.22%) |
Jan 03, 2007 | 7955 | 7999 | 7917 | 7917 | 0 | -3.50(-0.04%) |