Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6324 | 6330 | 6291 | 6308 | 1,952,043,648 | -16.20(-0.26%) |
Mar 29, 2007 | 6267 | 6335 | 6267 | 6324 | 1,534,047,744 | +57.00(+0.91%) |
Mar 28, 2007 | 6293 | 6305 | 6250 | 6267 | 1,582,559,744 | -25.40(-0.40%) |
Mar 27, 2007 | 6292 | 6338 | 6277 | 6293 | 1,549,551,360 | +0.70(+0.01%) |
Mar 26, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | +0.00(+0.00%) |
Mar 25, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | -47.50(-0.75%) |
Mar 23, 2007 | 6318 | 6350 | 6297 | 6339 | 2,052,956,800 | +21.40(+0.34%) |
Mar 22, 2007 | 6257 | 6342 | 6257 | 6318 | 2,143,517,952 | +61.20(+0.98%) |
Mar 21, 2007 | 6220 | 6288 | 6208 | 6257 | 1,776,058,624 | +36.50(+0.59%) |
Mar 20, 2007 | 6189 | 6220 | 6159 | 6220 | 2,146,044,160 | +30.90(+0.50%) |
Mar 19, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +0.00(+0.00%) |
Mar 18, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +58.80(+0.96%) |
Mar 16, 2007 | 6133 | 6142 | 6095 | 6131 | 2,116,076,032 | -2.60(-0.04%) |
Mar 15, 2007 | 6001 | 6133 | 6001 | 6133 | 2,137,773,184 | +132.50(+2.21%) |
Mar 14, 2007 | 6161 | 6161 | 6001 | 6001 | 2,147,069,952 | -160.50(-2.61%) |
Mar 13, 2007 | 6233 | 6241 | 6161 | 6161 | 1,595,964,416 | -72.10(-1.16%) |
Mar 12, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | +0.00(+0.00%) |
Mar 11, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | -11.90(-0.19%) |
Mar 10, 2007 | 6228 | 6256 | 6190 | 6245 | 1,660,715,136 | +17.50(+0.28%) |
Mar 09, 2007 | 6156 | 6233 | 6156 | 6228 | 1,542,604,032 | +71.20(+1.16%) |
Mar 08, 2007 | 6138 | 6168 | 6106 | 6156 | 1,669,634,432 | +18.00(+0.29%) |
Mar 07, 2007 | 6059 | 6138 | 6059 | 6138 | 2,123,083,008 | +79.80(+1.32%) |
Mar 06, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | +0.00(+0.00%) |
Mar 05, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | -57.50(-0.94%) |
Mar 03, 2007 | 6116 | 6164 | 6086 | 6116 | 1,923,026,816 | +0.20(+0.00%) |
Mar 02, 2007 | 6172 | 6231 | 6039 | 6116 | 2,147,378,176 | -55.50(-0.90%) |
Mar 01, 2007 | 6286 | 6286 | 6166 | 6172 | 2,147,044,992 | -114.60(-1.82%) |
Feb 28, 2007 | 6435 | 6435 | 6270 | 6286 | 2,044,216,192 | -148.60(-2.31%) |
Feb 27, 2007 | 6402 | 6447 | 6402 | 6435 | 1,468,711,808 | +0.00(+0.00%) |
Feb 26, 2007 | 6402 | 6447 | 6402 | 6435 | 1,468,711,808 | +33.20(+0.52%) |
Feb 24, 2007 | 6381 | 6402 | 6357 | 6402 | 1,661,409,920 | +20.60(+0.32%) |
Feb 23, 2007 | 6357 | 6416 | 6357 | 6381 | 1,757,669,376 | +23.80(+0.37%) |
Feb 22, 2007 | 6412 | 6430 | 6352 | 6357 | 1,769,971,200 | -55.20(-0.86%) |
Feb 21, 2007 | 6444 | 6448 | 6392 | 6412 | 1,556,580,608 | -32.10(-0.50%) |
Feb 20, 2007 | 6420 | 6451 | 6420 | 6444 | 924,726,784 | +0.00(+0.00%) |
Feb 19, 2007 | 6420 | 6451 | 6420 | 6444 | 924,726,784 | +24.90(+0.39%) |
Feb 17, 2007 | 6433 | 6439 | 6407 | 6420 | 1,382,320,896 | -13.80(-0.21%) |
Feb 16, 2007 | 6421 | 6435 | 6397 | 6433 | 1,416,697,728 | +12.10(+0.19%) |
Feb 15, 2007 | 6382 | 6421 | 6379 | 6421 | 1,511,242,496 | +39.40(+0.62%) |
Feb 14, 2007 | 6354 | 6382 | 6354 | 6382 | 1,416,286,848 | +28.30(+0.45%) |
Feb 13, 2007 | 6383 | 6383 | 6345 | 6354 | 1,494,281,984 | +0.00(+0.00%) |
Feb 12, 2007 | 6383 | 6383 | 6345 | 6354 | 1,494,281,984 | -29.30(-0.46%) |
Feb 10, 2007 | 6346 | 6395 | 6346 | 6383 | 1,546,436,096 | +36.40(+0.57%) |
Feb 09, 2007 | 6370 | 6375 | 6330 | 6346 | 1,721,451,264 | -23.10(-0.36%) |
Feb 08, 2007 | 6346 | 6380 | 6338 | 6370 | 1,841,128,832 | +23.20(+0.37%) |
Feb 07, 2007 | 6318 | 6370 | 6318 | 6346 | 1,863,241,856 | +28.40(+0.45%) |
Feb 06, 2007 | 6311 | 6329 | 6295 | 6318 | 1,300,078,720 | +0.00(+0.00%) |
Feb 05, 2007 | 6311 | 6329 | 6295 | 6318 | 1,300,078,720 | +7.00(+0.11%) |
Feb 03, 2007 | 6282 | 6329 | 6282 | 6311 | 2,146,065,152 | +28.70(+0.46%) |
Feb 02, 2007 | 6203 | 6300 | 6203 | 6282 | 2,143,964,416 | +79.10(+1.28%) |
Feb 01, 2007 | 6242 | 6257 | 6198 | 6203 | 2,141,167,616 | -38.90(-0.62%) |
Jan 31, 2007 | 6240 | 6250 | 6212 | 6242 | 1,465,861,760 | +2.10(+0.03%) |
Jan 30, 2007 | 6228 | 6254 | 6216 | 6240 | 1,514,653,952 | +0.00(+0.00%) |
Jan 29, 2007 | 6228 | 6254 | 6216 | 6240 | 1,514,653,952 | +11.90(+0.19%) |
Jan 27, 2007 | 6269 | 6271 | 6226 | 6228 | 1,577,128,448 | -41.30(-0.66%) |
Jan 26, 2007 | 6315 | 6335 | 6262 | 6269 | 1,785,913,600 | -45.50(-0.72%) |
Jan 25, 2007 | 6228 | 6321 | 6228 | 6315 | 1,875,850,368 | +87.20(+1.40%) |
Jan 24, 2007 | 6218 | 6241 | 6189 | 6228 | 1,502,967,552 | +9.20(+0.15%) |
Jan 23, 2007 | 6237 | 6271 | 6216 | 6218 | 1,491,780,864 | +0.00(+0.00%) |
Jan 22, 2007 | 6237 | 6271 | 6216 | 6218 | 1,491,780,864 | -18.80(-0.30%) |
Jan 20, 2007 | 6210 | 6243 | 6178 | 6237 | 1,463,593,856 | +26.90(+0.43%) |
Jan 19, 2007 | 6204 | 6257 | 6204 | 6210 | 1,867,057,664 | +5.80(+0.09%) |
Jan 18, 2007 | 6216 | 6227 | 6164 | 6204 | 1,854,154,368 | -11.20(-0.18%) |
Jan 17, 2007 | 6264 | 6266 | 6206 | 6216 | 1,613,624,320 | -47.80(-0.76%) |
Jan 16, 2007 | 6239 | 6280 | 6239 | 6264 | 1,143,652,992 | +0.00(+0.00%) |
Jan 15, 2007 | 6239 | 6280 | 6239 | 6264 | 1,143,652,992 | +24.50(+0.39%) |
Jan 13, 2007 | 6230 | 6248 | 6204 | 6239 | 1,899,868,160 | +8.90(+0.14%) |
Jan 12, 2007 | 6161 | 6233 | 6130 | 6230 | 2,147,062,400 | +69.40(+1.13%) |
Jan 11, 2007 | 6196 | 6196 | 6142 | 6161 | 1,881,991,168 | -35.40(-0.57%) |
Jan 10, 2007 | 6194 | 6218 | 6190 | 6196 | 2,143,699,584 | +1.90(+0.03%) |
Jan 09, 2007 | 6220 | 6246 | 6187 | 6194 | 1,326,700,928 | +0.00(+0.00%) |
Jan 08, 2007 | 6220 | 6246 | 6187 | 6194 | 1,326,700,928 | -25.90(-0.42%) |
Jan 06, 2007 | 6287 | 6287 | 6220 | 6220 | 1,622,439,296 | -66.90(-1.06%) |
Jan 05, 2007 | 6319 | 6319 | 6261 | 6287 | 1,902,875,648 | -32.00(-0.51%) |
Jan 04, 2007 | 6311 | 6322 | 6296 | 6319 | 1,606,892,672 | +8.10(+0.13%) |
Jan 03, 2007 | 6221 | 6312 | 6221 | 6311 | 1,074,946,560 | +90.10(+1.45%) |
Jan 02, 2007 | 6221 | 6221 | 6221 | 6221 | 0 | +0.00(+0.00%) |