Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46190 | 46190 | 42571 | 43145 | 189,354,000 | -3062.00(-6.63%) |
Feb 27, 2007 | 46021 | 46450 | 45885 | 46207 | 94,900,800 | +0.00(+0.00%) |
Feb 26, 2007 | 46021 | 46450 | 45885 | 46207 | 0 | +191.00(+0.42%) |
Feb 24, 2007 | 46452 | 46517 | 45813 | 46016 | 76,534,200 | -436.00(-0.94%) |
Feb 23, 2007 | 46097 | 46752 | 46097 | 46452 | 121,582,000 | +362.00(+0.79%) |
Feb 22, 2007 | 45849 | 46095 | 45558 | 46090 | 73,069,000 | +0.00(+0.00%) |
Feb 21, 2007 | 45849 | 46095 | 45558 | 46090 | 0 | +241.00(+0.53%) |
Feb 20, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | +0.00(+0.00%) |
Feb 17, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | -106.00(-0.23%) |
Feb 16, 2007 | 45996 | 46178 | 45734 | 45955 | 140,012,608 | -41.00(-0.09%) |
Feb 15, 2007 | 45198 | 46106 | 45198 | 45996 | 232,265,296 | +799.00(+1.77%) |
Feb 14, 2007 | 43932 | 45197 | 43932 | 45197 | 116,712,304 | +1262.00(+2.87%) |
Feb 13, 2007 | 44286 | 44464 | 43850 | 43935 | 94,842,200 | +0.00(+0.00%) |
Feb 12, 2007 | 44286 | 44464 | 43850 | 43935 | 0 | -349.00(-0.79%) |
Feb 10, 2007 | 44894 | 45050 | 44180 | 44284 | 133,298,704 | -608.00(-1.35%) |
Feb 09, 2007 | 44585 | 44892 | 44070 | 44892 | 124,663,400 | +304.00(+0.68%) |
Feb 08, 2007 | 45352 | 45425 | 44488 | 44588 | 114,293,696 | -764.00(-1.68%) |
Feb 07, 2007 | 45287 | 45486 | 45038 | 45352 | 109,404,000 | +66.00(+0.15%) |
Feb 06, 2007 | 44999 | 45286 | 44851 | 45286 | 79,481,200 | +0.00(+0.00%) |
Feb 05, 2007 | 44999 | 45286 | 44851 | 45286 | 0 | +288.00(+0.64%) |
Feb 03, 2007 | 44815 | 45204 | 44597 | 44998 | 106,514,304 | +183.00(+0.41%) |
Feb 02, 2007 | 44642 | 45212 | 44642 | 44815 | 120,498,200 | +173.00(+0.39%) |
Feb 01, 2007 | 44046 | 44643 | 43824 | 44642 | 131,510,704 | +598.00(+1.36%) |
Jan 31, 2007 | 43573 | 44065 | 43508 | 44044 | 110,700,200 | +471.00(+1.08%) |
Jan 30, 2007 | 44414 | 44435 | 43555 | 43573 | 95,144,400 | +0.00(+0.00%) |
Jan 29, 2007 | 44414 | 44435 | 43555 | 43573 | 0 | -839.00(-1.89%) |
Jan 27, 2007 | 44687 | 44687 | 43870 | 44412 | 102,456,704 | +0.00(+0.00%) |
Jan 26, 2007 | 44687 | 44687 | 43870 | 44412 | 0 | -275.00(-0.62%) |
Jan 25, 2007 | 44177 | 44808 | 44041 | 44687 | 114,652,200 | +510.00(+1.15%) |
Jan 24, 2007 | 43549 | 44243 | 43432 | 44177 | 109,921,200 | +624.00(+1.43%) |
Jan 23, 2007 | 43431 | 43879 | 43183 | 43553 | 70,802,000 | +0.00(+0.00%) |
Jan 22, 2007 | 43431 | 43879 | 43183 | 43553 | 0 | +125.00(+0.29%) |
Jan 20, 2007 | 42477 | 43428 | 42477 | 43428 | 0 | +950.00(+2.24%) |
Jan 19, 2007 | 42741 | 43402 | 42407 | 42478 | 97,203,200 | -257.00(-0.60%) |
Jan 18, 2007 | 42626 | 42930 | 42252 | 42735 | 73,003,000 | +111.00(+0.26%) |
Jan 17, 2007 | 42916 | 42916 | 42415 | 42624 | 93,088,400 | -295.00(-0.69%) |
Jan 16, 2007 | 43095 | 43473 | 42875 | 42919 | 45,027,800 | +0.00(+0.00%) |
Jan 15, 2007 | 43095 | 43473 | 42875 | 42919 | 0 | -176.00(-0.41%) |
Jan 13, 2007 | 42669 | 43188 | 42526 | 43095 | 96,842,400 | +425.00(+1.00%) |
Jan 12, 2007 | 42336 | 43128 | 41940 | 42670 | 84,165,800 | +334.00(+0.79%) |
Jan 11, 2007 | 42001 | 42336 | 41266 | 42336 | 110,755,904 | +329.00(+0.78%) |
Jan 10, 2007 | 42831 | 43001 | 41438 | 42007 | 112,991,904 | -823.00(-1.92%) |
Jan 09, 2007 | 42249 | 42926 | 42144 | 42830 | 114,007,104 | +0.00(+0.00%) |
Jan 08, 2007 | 42249 | 42926 | 42144 | 42830 | 0 | +585.00(+1.38%) |
Jan 06, 2007 | 44019 | 44081 | 42160 | 42245 | 164,055,008 | -1775.00(-4.03%) |
Jan 05, 2007 | 44442 | 44442 | 43623 | 44020 | 86,577,000 | -425.00(-0.96%) |
Jan 04, 2007 | 45379 | 45379 | 44284 | 44445 | 122,372,800 | -938.00(-2.07%) |
Jan 03, 2007 | 44476 | 45388 | 44476 | 45383 | 75,560,200 | +0.00(+0.00%) |
Jan 02, 2007 | 44476 | 45388 | 44476 | 45383 | 0 | +909.00(+2.04%) |
Dec 29, 2006 | 44526 | 44675 | 44373 | 44474 | 113,108,896 | -52.00(-0.12%) |
Dec 28, 2006 | 43602 | 44526 | 43602 | 44526 | 101,324,304 | +923.00(+2.12%) |
Dec 27, 2006 | 43356 | 43611 | 43356 | 43603 | 47,331,000 | +0.00(+0.00%) |
Dec 26, 2006 | 43356 | 43611 | 43356 | 43603 | 0 | +247.00(+0.57%) |
Dec 23, 2006 | 43385 | 43602 | 43125 | 43356 | 65,730,800 | -29.00(-0.07%) |
Dec 22, 2006 | 43505 | 43689 | 43100 | 43385 | 80,744,600 | -117.00(-0.27%) |
Dec 21, 2006 | 43592 | 43946 | 43379 | 43502 | 111,485,504 | -88.00(-0.20%) |
Dec 20, 2006 | 43038 | 43590 | 42891 | 43590 | 0 | +81.00(+0.19%) |
Dec 19, 2006 | 43596 | 44048 | 43400 | 43509 | 138,330,400 | +0.00(+0.00%) |
Dec 18, 2006 | 43596 | 44048 | 43400 | 43509 | 0 | -87.00(-0.20%) |
Dec 16, 2006 | 43755 | 44263 | 43447 | 43596 | 140,263,808 | -159.00(-0.36%) |
Dec 15, 2006 | 43291 | 43797 | 43291 | 43755 | 155,097,104 | +470.00(+1.09%) |
Dec 14, 2006 | 43026 | 43394 | 42783 | 43285 | 194,334,000 | +267.00(+0.62%) |
Dec 13, 2006 | 43297 | 43297 | 42794 | 43018 | 94,209,200 | -279.00(-0.64%) |
Dec 12, 2006 | 42968 | 43432 | 42968 | 43297 | 99,182,800 | +0.00(+0.00%) |
Dec 11, 2006 | 42968 | 43432 | 42968 | 43297 | 0 | +319.00(+0.74%) |
Dec 09, 2006 | 42910 | 43303 | 42818 | 42978 | 66,396,000 | +69.00(+0.16%) |
Dec 08, 2006 | 43097 | 43506 | 42758 | 42909 | 81,579,600 | -187.00(-0.43%) |
Dec 07, 2006 | 43158 | 43422 | 42831 | 43096 | 87,843,400 | -61.00(-0.14%) |
Dec 06, 2006 | 42652 | 43261 | 42636 | 43157 | 97,888,000 | +503.00(+1.18%) |
Dec 05, 2006 | 41329 | 42660 | 41282 | 42654 | 86,575,800 | +0.00(+0.00%) |
Dec 04, 2006 | 41329 | 42660 | 41282 | 42654 | 0 | +1327.00(+3.21%) |
Dec 02, 2006 | 41930 | 42095 | 41192 | 41327 | 84,178,800 | -605.00(-1.44%) |