Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1288 | 1294 | 1276 | 1282 | 0 | -0.10(-0.01%) |
Feb 27, 2007 | 1282 | 1288 | 1282 | 1282 | 0 | -0.20(-0.02%) |
Feb 26, 2007 | 1282 | 1288 | 1282 | 1282 | 0 | -0.40(-0.03%) |
Feb 23, 2007 | 1284 | 1288 | 1276 | 1282 | 0 | -0.20(-0.02%) |
Feb 22, 2007 | 1283 | 1294 | 1275 | 1282 | 0 | -0.20(-0.02%) |
Feb 21, 2007 | 1282 | 1294 | 1275 | 1283 | 0 | +2.70(+0.21%) |
Feb 20, 2007 | 1288 | 1294 | 1275 | 1280 | 0 | -3.80(-0.30%) |
Feb 16, 2007 | 1280 | 1286 | 1275 | 1284 | 0 | -1.90(-0.15%) |
Feb 15, 2007 | 1287 | 1292 | 1275 | 1286 | 0 | -0.30(-0.02%) |
Feb 14, 2007 | 1288 | 1293 | 1280 | 1286 | 0 | +3.50(+0.27%) |
Feb 13, 2007 | 1288 | 1288 | 1275 | 1282 | 0 | -5.20(-0.40%) |
Feb 12, 2007 | 1288 | 1288 | 1283 | 1288 | 0 | +1.40(+0.11%) |
Feb 09, 2007 | 1288 | 1293 | 1280 | 1286 | 0 | -1.40(-0.11%) |
Feb 08, 2007 | 1288 | 1289 | 1276 | 1288 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 1288 | 1290 | 1283 | 1288 | 0 | +0.30(+0.02%) |
Feb 06, 2007 | 1290 | 1290 | 1280 | 1287 | 0 | +0.10(+0.01%) |
Feb 05, 2007 | 1291 | 1296 | 1280 | 1287 | 0 | -0.70(-0.05%) |
Feb 02, 2007 | 1291 | 1291 | 1280 | 1288 | 0 | -1.30(-0.10%) |
Feb 01, 2007 | 1292 | 1296 | 1281 | 1289 | 0 | -1.70(-0.13%) |
Jan 31, 2007 | 1291 | 1296 | 1282 | 1291 | 0 | +0.50(+0.04%) |
Jan 30, 2007 | 1293 | 1296 | 1290 | 1290 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 1292 | 1296 | 1285 | 1290 | 0 | +0.50(+0.04%) |
Jan 26, 2007 | 1290 | 1295 | 1285 | 1290 | 0 | -4.80(-0.37%) |
Jan 25, 2007 | 1295 | 1300 | 1295 | 1295 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 1297 | 1315 | 1290 | 1295 | 0 | -2.20(-0.17%) |
Jan 23, 2007 | 1299 | 1310 | 1292 | 1297 | 0 | -5.00(-0.38%) |
Jan 22, 2007 | 1299 | 1310 | 1299 | 1302 | 0 | -3.00(-0.23%) |
Jan 19, 2007 | 1315 | 1320 | 1305 | 1305 | 0 | +0.30(+0.02%) |
Jan 18, 2007 | 1308 | 1320 | 1300 | 1305 | 0 | -6.60(-0.50%) |
Jan 17, 2007 | 1323 | 1325 | 1303 | 1311 | 0 | -6.80(-0.52%) |
Jan 16, 2007 | 1315 | 1330 | 1310 | 1318 | 0 | -1.70(-0.13%) |
Jan 12, 2007 | 1315 | 1330 | 1315 | 1320 | 0 | -5.70(-0.43%) |
Jan 11, 2007 | 1315 | 1330 | 1310 | 1326 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 1319 | 1330 | 1312 | 1326 | 0 | +2.70(+0.20%) |
Jan 09, 2007 | 1325 | 1332 | 1314 | 1323 | 0 | +3.30(+0.25%) |
Jan 08, 2007 | 1324 | 1324 | 1310 | 1320 | 0 | -4.50(-0.34%) |
Jan 05, 2007 | 1324 | 1330 | 1305 | 1324 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 1324 | 1330 | 1310 | 1324 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 1324 | 1324 | 1315 | 1324 | 0 | -5.50(-0.41%) |
Dec 29, 2006 | 1335 | 1340 | 1324 | 1330 | 0 | +5.50(+0.42%) |
Dec 28, 2006 | 1380 | 1385 | 1319 | 1324 | 0 | -56.00(-4.06%) |
Dec 27, 2006 | 1360 | 1385 | 1332 | 1380 | 0 | +10.00(+0.73%) |
Dec 26, 2006 | 1359 | 1386 | 1354 | 1370 | 0 | -10.00(-0.72%) |
Dec 22, 2006 | 1379 | 1390 | 1374 | 1380 | 0 | -1.00(-0.07%) |
Dec 21, 2006 | 1382 | 1390 | 1374 | 1381 | 0 | -1.00(-0.07%) |
Dec 20, 2006 | 1401 | 1420 | 1374 | 1382 | 0 | -5.70(-0.41%) |
Dec 19, 2006 | 1412 | 1420 | 1383 | 1388 | 0 | -24.00(-1.70%) |
Dec 18, 2006 | 1410 | 1475 | 1404 | 1412 | 0 | -2.60(-0.18%) |
Dec 15, 2006 | 1416 | 1425 | 1409 | 1414 | 0 | +0.70(+0.05%) |
Dec 14, 2006 | 1416 | 1430 | 1409 | 1414 | 0 | -6.70(-0.47%) |
Dec 13, 2006 | 1422 | 1430 | 1411 | 1420 | 0 | -1.50(-0.11%) |
Dec 12, 2006 | 1425 | 1431 | 1414 | 1422 | 0 | -1.80(-0.13%) |
Dec 11, 2006 | 1424 | 1444 | 1419 | 1424 | 0 | -3.10(-0.22%) |
Dec 08, 2006 | 1428 | 1435 | 1420 | 1427 | 0 | -0.80(-0.06%) |
Dec 07, 2006 | 1429 | 1454 | 1420 | 1428 | 0 | -2.50(-0.17%) |
Dec 06, 2006 | 1430 | 1475 | 1424 | 1430 | 0 | -2.30(-0.16%) |
Dec 05, 2006 | 1431 | 1475 | 1415 | 1432 | 0 | +2.50(+0.17%) |
Dec 04, 2006 | 1435 | 1457 | 1420 | 1430 | 0 | -3.30(-0.23%) |