Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9130 | 9136 | 8892 | 8910 | 155,950,000 | -313.20(-3.40%) |
Feb 27, 2007 | 9243 | 9267 | 9223 | 9223 | 88,625,200 | +0.00(+0.00%) |
Feb 26, 2007 | 9243 | 9267 | 9223 | 9223 | 0 | -35.00(-0.38%) |
Feb 24, 2007 | 9259 | 9272 | 9206 | 9258 | 75,431,000 | +6.20(+0.07%) |
Feb 23, 2007 | 9239 | 9286 | 9233 | 9252 | 86,077,200 | +44.70(+0.49%) |
Feb 22, 2007 | 9334 | 9358 | 9198 | 9207 | 76,673,000 | -108.20(-1.16%) |
Feb 21, 2007 | 9359 | 9359 | 9274 | 9315 | 61,841,800 | -30.30(-0.32%) |
Feb 20, 2007 | 9338 | 9377 | 9336 | 9346 | 46,258,000 | +0.00(+0.00%) |
Feb 19, 2007 | 9338 | 9377 | 9336 | 9346 | 0 | +9.30(+0.10%) |
Feb 17, 2007 | 9280 | 9337 | 9272 | 9336 | 85,844,200 | +30.90(+0.33%) |
Feb 16, 2007 | 9332 | 9336 | 9262 | 9305 | 111,212,304 | +6.20(+0.07%) |
Feb 15, 2007 | 9276 | 9299 | 9232 | 9299 | 75,720,200 | +59.20(+0.64%) |
Feb 14, 2007 | 9274 | 9288 | 9231 | 9240 | 78,439,000 | -21.60(-0.23%) |
Feb 13, 2007 | 9248 | 9273 | 9227 | 9262 | 56,875,800 | +0.00(+0.00%) |
Feb 12, 2007 | 9248 | 9273 | 9227 | 9262 | 0 | -30.50(-0.33%) |
Feb 10, 2007 | 9268 | 9309 | 9260 | 9292 | 55,549,000 | +62.80(+0.68%) |
Feb 09, 2007 | 9292 | 9301 | 9202 | 9229 | 90,126,200 | -58.90(-0.63%) |
Feb 08, 2007 | 9272 | 9288 | 9235 | 9288 | 62,206,800 | +22.00(+0.24%) |
Feb 07, 2007 | 9259 | 9303 | 9259 | 9266 | 51,029,000 | +8.30(+0.09%) |
Feb 06, 2007 | 9250 | 9261 | 9225 | 9258 | 49,954,000 | +0.00(+0.00%) |
Feb 05, 2007 | 9250 | 9261 | 9225 | 9258 | 0 | -2.60(-0.03%) |
Feb 03, 2007 | 9231 | 9264 | 9226 | 9260 | 62,193,400 | +42.60(+0.46%) |
Feb 02, 2007 | 9206 | 9252 | 9201 | 9218 | 74,199,200 | +82.80(+0.91%) |
Feb 01, 2007 | 9132 | 9159 | 9092 | 9135 | 64,505,200 | -11.90(-0.13%) |
Jan 31, 2007 | 9106 | 9149 | 9092 | 9147 | 51,995,400 | +36.20(+0.40%) |
Jan 30, 2007 | 9045 | 9128 | 9023 | 9111 | 55,232,000 | +0.00(+0.00%) |
Jan 29, 2007 | 9045 | 9128 | 9023 | 9111 | 0 | +69.70(+0.77%) |
Jan 27, 2007 | 9109 | 9114 | 9041 | 9041 | 71,285,800 | -93.00(-1.02%) |
Jan 26, 2007 | 9184 | 9201 | 9115 | 9134 | 66,832,200 | -19.00(-0.21%) |
Jan 25, 2007 | 9135 | 9156 | 9116 | 9153 | 60,854,200 | +47.60(+0.52%) |
Jan 24, 2007 | 9104 | 9148 | 9071 | 9106 | 80,638,200 | +3.30(+0.04%) |
Jan 23, 2007 | 9154 | 9182 | 9085 | 9102 | 64,020,400 | +0.00(+0.00%) |
Jan 22, 2007 | 9154 | 9182 | 9085 | 9102 | 0 | -52.90(-0.58%) |
Jan 20, 2007 | 9077 | 9155 | 9054 | 9155 | 81,031,200 | +55.80(+0.61%) |
Jan 19, 2007 | 9117 | 9151 | 9075 | 9099 | 62,533,400 | -5.30(-0.06%) |
Jan 18, 2007 | 9080 | 9119 | 9064 | 9105 | 56,226,400 | +31.60(+0.35%) |
Jan 17, 2007 | 9104 | 9115 | 9067 | 9073 | 49,699,200 | -28.70(-0.32%) |
Jan 16, 2007 | 9063 | 9113 | 9048 | 9102 | 52,641,800 | +0.00(+0.00%) |
Jan 15, 2007 | 9063 | 9113 | 9048 | 9102 | 0 | +68.90(+0.76%) |
Jan 13, 2007 | 8979 | 9033 | 8968 | 9033 | 67,872,400 | +44.90(+0.50%) |
Jan 12, 2007 | 8906 | 8988 | 8885 | 8988 | 74,392,400 | +126.30(+1.43%) |
Jan 11, 2007 | 8847 | 8874 | 8815 | 8862 | 63,554,400 | -12.40(-0.14%) |
Jan 10, 2007 | 8894 | 8920 | 8874 | 8874 | 55,593,000 | +23.70(+0.27%) |
Jan 09, 2007 | 8917 | 8932 | 8837 | 8850 | 61,637,200 | +0.00(+0.00%) |
Jan 08, 2007 | 8917 | 8932 | 8837 | 8850 | 0 | -49.90(-0.56%) |
Jan 06, 2007 | 8918 | 8949 | 8899 | 8900 | 66,975,800 | -25.00(-0.28%) |
Jan 05, 2007 | 8881 | 8925 | 8866 | 8925 | 69,011,800 | +5.00(+0.06%) |
Jan 04, 2007 | 8890 | 8922 | 8869 | 8920 | 67,381,600 | +0.00(+0.00%) |
Jan 03, 2007 | 8890 | 8922 | 8869 | 8920 | 0 | +134.50(+1.53%) |
Dec 30, 2006 | 8814 | 8820 | 8754 | 8786 | 18,379,000 | -17.60(-0.20%) |
Dec 29, 2006 | 8849 | 8849 | 8798 | 8803 | 28,374,600 | -18.90(-0.21%) |
Dec 28, 2006 | 8756 | 8822 | 8752 | 8822 | 24,141,400 | +0.00(+0.00%) |
Dec 27, 2006 | 8756 | 8822 | 8752 | 8822 | 0 | +95.50(+1.09%) |
Dec 26, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | +0.00(+0.00%) |
Dec 23, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | -48.70(-0.55%) |
Dec 22, 2006 | 8782 | 8798 | 8770 | 8775 | 51,898,000 | +4.60(+0.05%) |
Dec 21, 2006 | 8811 | 8826 | 8764 | 8771 | 56,620,600 | +7.70(+0.09%) |
Dec 20, 2006 | 8778 | 8802 | 8742 | 8763 | 58,270,800 | -61.20(-0.69%) |
Dec 19, 2006 | 8783 | 8838 | 8781 | 8824 | 71,070,600 | +0.00(+0.00%) |
Dec 18, 2006 | 8783 | 8838 | 8781 | 8824 | 0 | +37.40(+0.43%) |
Dec 16, 2006 | 8803 | 8828 | 8777 | 8787 | 129,474,496 | +10.30(+0.12%) |
Dec 15, 2006 | 8693 | 8777 | 8693 | 8777 | 66,458,000 | +98.10(+1.13%) |
Dec 14, 2006 | 8658 | 8713 | 8656 | 8678 | 64,602,800 | +8.40(+0.10%) |
Dec 13, 2006 | 8598 | 8672 | 8582 | 8670 | 63,129,400 | +76.10(+0.89%) |
Dec 12, 2006 | 8579 | 8614 | 8576 | 8594 | 57,533,200 | +0.00(+0.00%) |
Dec 11, 2006 | 8579 | 8614 | 8576 | 8594 | 0 | +53.10(+0.62%) |
Dec 09, 2006 | 8558 | 8569 | 8496 | 8541 | 63,871,000 | -30.00(-0.35%) |
Dec 08, 2006 | 8499 | 8595 | 8499 | 8571 | 100,092,096 | +61.00(+0.72%) |
Dec 07, 2006 | 8462 | 8511 | 8457 | 8510 | 54,344,400 | +57.80(+0.68%) |
Dec 06, 2006 | 8496 | 8533 | 8452 | 8452 | 67,900,400 | -27.30(-0.32%) |
Dec 05, 2006 | 8458 | 8479 | 8398 | 8479 | 58,029,000 | +0.00(+0.00%) |
Dec 04, 2006 | 8458 | 8479 | 8398 | 8479 | 0 | +59.10(+0.70%) |
Dec 02, 2006 | 8496 | 8551 | 8391 | 8420 | 75,255,800 | -64.30(-0.76%) |