Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2634 | 2646 | 2549 | 2605 | 3,027 | -26.40(-1.00%) |
Feb 27, 2007 | 2856 | 2876 | 2632 | 2632 | 5,114 | -248.40(-8.63%) |
Feb 26, 2007 | 2879 | 2950 | 2850 | 2880 | 3,914 | -20.40(-0.70%) |
Feb 23, 2007 | 2760 | 2904 | 2753 | 2900 | 9,915 | +194.40(+7.18%) |
Feb 22, 2007 | 2683 | 2915 | 2558 | 2706 | 29,205 | -7.20(-0.27%) |
Feb 21, 2007 | 2844 | 2844 | 2557 | 2713 | 16,876 | -265.20(-8.90%) |
Feb 20, 2007 | 2826 | 3106 | 2826 | 2978 | 6,387 | +94.80(+3.29%) |
Feb 16, 2007 | 2654 | 2986 | 2640 | 2884 | 6,288 | +226.80(+8.54%) |
Feb 15, 2007 | 2656 | 2712 | 2598 | 2657 | 2,014 | +1.20(+0.05%) |
Feb 14, 2007 | 2639 | 2695 | 2616 | 2656 | 2,760 | +12.00(+0.45%) |
Feb 13, 2007 | 2722 | 2726 | 2616 | 2644 | 2,286 | -74.40(-2.74%) |
Feb 12, 2007 | 2610 | 2730 | 2516 | 2718 | 4,287 | +105.60(+4.04%) |
Feb 09, 2007 | 2599 | 2650 | 2550 | 2612 | 2,682 | +39.60(+1.54%) |
Feb 08, 2007 | 2400 | 2719 | 2390 | 2573 | 9,625 | +150.00(+6.19%) |
Feb 07, 2007 | 2294 | 2430 | 2273 | 2423 | 2,833 | +127.20(+5.54%) |
Feb 06, 2007 | 2284 | 2300 | 2250 | 2296 | 1,822 | +38.40(+1.70%) |
Feb 05, 2007 | 2261 | 2340 | 2221 | 2257 | 4,359 | -1.20(-0.05%) |
Feb 02, 2007 | 2140 | 2278 | 2130 | 2258 | 2,874 | +116.40(+5.43%) |
Feb 01, 2007 | 2076 | 2153 | 2076 | 2142 | 901 | +67.20(+3.24%) |
Jan 31, 2007 | 2054 | 2101 | 2054 | 2075 | 576 | -6.00(-0.29%) |
Jan 30, 2007 | 2048 | 2082 | 2029 | 2081 | 443 | +55.20(+2.73%) |
Jan 29, 2007 | 2012 | 2030 | 2008 | 2026 | 453 | -6.00(-0.30%) |
Jan 26, 2007 | 2070 | 2070 | 2009 | 2032 | 816 | -32.40(-1.57%) |
Jan 25, 2007 | 2090 | 2102 | 2039 | 2064 | 1,365 | -40.80(-1.94%) |
Jan 24, 2007 | 2099 | 2124 | 2096 | 2105 | 656 | +4.80(+0.23%) |
Jan 23, 2007 | 2086 | 2152 | 2082 | 2100 | 786 | +7.19(+0.34%) |
Jan 22, 2007 | 2119 | 2138 | 2093 | 2093 | 867 | -11.99(-0.57%) |
Jan 19, 2007 | 2100 | 2110 | 2086 | 2105 | 513 | -3.60(-0.17%) |
Jan 18, 2007 | 2142 | 2148 | 2096 | 2108 | 880 | -39.60(-1.84%) |
Jan 17, 2007 | 2124 | 2158 | 2099 | 2148 | 1,018 | +45.60(+2.17%) |
Jan 16, 2007 | 2039 | 2125 | 2020 | 2102 | 3,224 | +69.60(+3.42%) |
Jan 12, 2007 | 1944 | 2040 | 1934 | 2033 | 1,632 | +92.40(+4.76%) |
Jan 11, 2007 | 1933 | 2002 | 1925 | 1940 | 1,305 | +0.00(+0.00%) |
Jan 10, 2007 | 1901 | 1973 | 1884 | 1940 | 2,272 | +31.20(+1.63%) |
Jan 09, 2007 | 1871 | 1914 | 1871 | 1909 | 1,323 | +37.20(+1.99%) |
Jan 08, 2007 | 1838 | 1902 | 1834 | 1872 | 1,845 | +18.00(+0.97%) |
Jan 05, 2007 | 1808 | 1901 | 1807 | 1854 | 3,058 | +12.00(+0.65%) |
Jan 04, 2007 | 1876 | 1876 | 1814 | 1842 | 2,449 | -31.20(-1.67%) |
Jan 03, 2007 | 1901 | 1920 | 1826 | 1873 | 2,219 | -27.60(-1.45%) |
Dec 29, 2006 | 1925 | 1949 | 1901 | 1901 | 979 | -30.00(-1.55%) |
Dec 28, 2006 | 1962 | 1972 | 1906 | 1931 | 1,343 | -16.80(-0.86%) |
Dec 27, 2006 | 1884 | 1973 | 1884 | 1948 | 2,169 | +69.60(+3.71%) |
Dec 26, 2006 | 1841 | 1907 | 1841 | 1878 | 1,155 | +31.20(+1.69%) |
Dec 22, 2006 | 1874 | 1877 | 1841 | 1847 | 1,004 | -12.00(-0.65%) |
Dec 21, 2006 | 1878 | 1888 | 1830 | 1859 | 2,437 | -28.80(-1.53%) |
Dec 20, 2006 | 1884 | 1933 | 1878 | 1888 | 2,523 | -10.80(-0.57%) |
Dec 19, 2006 | 1883 | 1943 | 1880 | 1898 | 3,025 | -80.40(-4.06%) |
Dec 18, 2006 | 1967 | 1998 | 1944 | 1979 | 1,179 | +15.60(+0.79%) |
Dec 15, 2006 | 1963 | 2006 | 1925 | 1963 | 2,030 | -16.80(-0.85%) |
Dec 14, 2006 | 1927 | 2014 | 1927 | 1980 | 1,837 | +16.80(+0.86%) |
Dec 13, 2006 | 1915 | 2006 | 1859 | 1963 | 3,709 | +48.00(+2.51%) |
Dec 12, 2006 | 2010 | 2010 | 1876 | 1915 | 7,028 | -82.80(-4.14%) |
Dec 11, 2006 | 2078 | 2087 | 1978 | 1998 | 2,474 | -57.60(-2.80%) |
Dec 08, 2006 | 2008 | 2159 | 1957 | 2056 | 11,427 | -78.00(-3.66%) |
Dec 07, 2006 | 2219 | 2220 | 2122 | 2134 | 2,046 | -69.84(-3.17%) |
Dec 06, 2006 | 2208 | 2214 | 2179 | 2203 | 2,113 | +29.04(+1.34%) |
Dec 05, 2006 | 2177 | 2250 | 2167 | 2174 | 5,035 | -3.59(-0.16%) |
Dec 04, 2006 | 2238 | 2243 | 2148 | 2178 | 2,917 | -60.01(-2.68%) |