Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2920 | 2936 | 2919 | 2929 | 0 | +9.28(+0.32%) |
Mar 29, 2007 | 2889 | 2920 | 2888 | 2920 | 0 | +29.26(+1.01%) |
Mar 28, 2007 | 2919 | 2919 | 2883 | 2890 | 0 | -28.39(-0.97%) |
Mar 27, 2007 | 2945 | 2949 | 2918 | 2919 | 0 | -26.44(-0.90%) |
Mar 26, 2007 | 2955 | 2959 | 2930 | 2945 | 0 | -9.06(-0.31%) |
Mar 23, 2007 | 2963 | 2969 | 2952 | 2954 | 0 | -8.26(-0.28%) |
Mar 22, 2007 | 2978 | 2981 | 2962 | 2963 | 0 | -14.52(-0.49%) |
Mar 21, 2007 | 2957 | 2979 | 2947 | 2977 | 0 | +20.82(+0.70%) |
Mar 20, 2007 | 2959 | 2972 | 2955 | 2956 | 0 | -2.34(-0.08%) |
Mar 19, 2007 | 2930 | 2959 | 2930 | 2959 | 0 | +41.80(+1.43%) |
Mar 16, 2007 | 2902 | 2922 | 2900 | 2917 | 0 | +16.82(+0.58%) |
Mar 15, 2007 | 2853 | 2902 | 2853 | 2900 | 0 | +50.35(+1.77%) |
Mar 14, 2007 | 2857 | 2860 | 2822 | 2850 | 0 | -7.79(-0.27%) |
Mar 13, 2007 | 2912 | 2915 | 2856 | 2857 | 0 | -54.78(-1.88%) |
Mar 12, 2007 | 2876 | 2916 | 2876 | 2912 | 0 | +36.63(+1.27%) |
Mar 10, 2007 | 2872 | 2906 | 2867 | 2876 | 0 | +5.60(+0.20%) |
Mar 09, 2007 | 2834 | 2887 | 2834 | 2870 | 0 | +36.40(+1.28%) |
Mar 08, 2007 | 2855 | 2874 | 2832 | 2834 | 0 | -21.19(-0.74%) |
Mar 07, 2007 | 2803 | 2856 | 2803 | 2855 | 0 | +52.79(+1.88%) |
Mar 06, 2007 | 2832 | 2832 | 2782 | 2802 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 2832 | 2832 | 2782 | 2802 | 0 | -30.31(-1.07%) |
Mar 03, 2007 | 2829 | 2873 | 2821 | 2832 | 0 | +3.74(+0.13%) |
Mar 02, 2007 | 2808 | 2836 | 2759 | 2829 | 0 | +16.97(+0.60%) |
Mar 01, 2007 | 2733 | 2819 | 2733 | 2812 | 0 | +81.99(+3.00%) |
Feb 28, 2007 | 2862 | 2862 | 2721 | 2730 | 0 | -142.78(-4.97%) |
Feb 27, 2007 | 2920 | 2921 | 2870 | 2872 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 2920 | 2921 | 2870 | 2872 | 0 | -47.43(-1.62%) |
Feb 24, 2007 | 2970 | 3001 | 2919 | 2920 | 0 | -50.50(-1.70%) |
Feb 23, 2007 | 2927 | 2972 | 2927 | 2970 | 0 | +44.83(+1.53%) |
Feb 22, 2007 | 3011 | 3011 | 2889 | 2926 | 0 | -85.92(-2.85%) |
Feb 21, 2007 | 3082 | 3082 | 2998 | 3011 | 0 | -70.13(-2.28%) |
Feb 20, 2007 | 3107 | 3122 | 3076 | 3082 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 3107 | 3122 | 3076 | 3082 | 0 | -25.84(-0.83%) |
Feb 17, 2007 | 3095 | 3119 | 3091 | 3107 | 0 | +12.79(+0.41%) |
Feb 16, 2007 | 3086 | 3113 | 3083 | 3095 | 0 | +8.65(+0.28%) |
Feb 15, 2007 | 3050 | 3091 | 3050 | 3086 | 0 | +35.75(+1.17%) |
Feb 14, 2007 | 3012 | 3050 | 3012 | 3050 | 0 | +38.58(+1.28%) |
Feb 13, 2007 | 3020 | 3028 | 3008 | 3012 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 3020 | 3028 | 3008 | 3012 | 0 | -8.00(-0.26%) |
Feb 10, 2007 | 2993 | 3024 | 2993 | 3020 | 0 | +26.26(+0.88%) |
Feb 09, 2007 | 2992 | 2996 | 2982 | 2993 | 0 | +1.54(+0.05%) |
Feb 08, 2007 | 2953 | 2996 | 2953 | 2992 | 0 | +38.36(+1.30%) |
Feb 07, 2007 | 2944 | 2954 | 2937 | 2953 | 0 | +9.00(+0.31%) |
Feb 06, 2007 | 2952 | 2955 | 2937 | 2944 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 2952 | 2955 | 2937 | 2944 | 0 | -7.08(-0.24%) |
Feb 03, 2007 | 2940 | 2952 | 2932 | 2952 | 0 | +12.03(+0.41%) |
Feb 02, 2007 | 2895 | 2942 | 2895 | 2940 | 0 | +44.24(+1.53%) |
Feb 01, 2007 | 2844 | 2898 | 2843 | 2895 | 0 | +52.11(+1.83%) |
Jan 31, 2007 | 2824 | 2845 | 2800 | 2843 | 0 | +18.93(+0.67%) |
Jan 30, 2007 | 2853 | 2854 | 2823 | 2824 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 2853 | 2854 | 2823 | 2824 | 0 | -28.80(-1.01%) |
Jan 27, 2007 | 2868 | 2873 | 2832 | 2853 | 0 | -15.14(-0.53%) |
Jan 26, 2007 | 2881 | 2900 | 2862 | 2868 | 0 | -12.61(-0.44%) |
Jan 25, 2007 | 2850 | 2883 | 2850 | 2881 | 0 | +30.51(+1.07%) |
Jan 24, 2007 | 2852 | 2859 | 2842 | 2850 | 0 | -2.00(-0.07%) |
Jan 23, 2007 | 2827 | 2855 | 2827 | 2852 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 2827 | 2855 | 2827 | 2852 | 0 | +25.14(+0.89%) |
Jan 20, 2007 | 2811 | 2829 | 2811 | 2827 | 0 | +18.59(+0.66%) |
Jan 19, 2007 | 2790 | 2817 | 2782 | 2809 | 0 | +18.55(+0.66%) |
Jan 18, 2007 | 2765 | 2793 | 2764 | 2790 | 0 | +24.82(+0.90%) |
Jan 17, 2007 | 2758 | 2771 | 2752 | 2765 | 0 | +6.47(+0.23%) |
Jan 16, 2007 | 2740 | 2761 | 2740 | 2759 | 0 | +0.00(+0.00%) |
Jan 15, 2007 | 2740 | 2761 | 2740 | 2759 | 0 | +17.63(+0.64%) |
Jan 13, 2007 | 2700 | 2741 | 2700 | 2741 | 0 | +43.83(+1.62%) |
Jan 12, 2007 | 2691 | 2713 | 2687 | 2697 | 0 | +6.32(+0.23%) |
Jan 11, 2007 | 2714 | 2715 | 2682 | 2691 | 0 | -22.83(-0.84%) |
Jan 10, 2007 | 2720 | 2740 | 2711 | 2714 | 0 | -6.08(-0.22%) |
Jan 09, 2007 | 2724 | 2729 | 2708 | 2720 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 2724 | 2729 | 2708 | 2720 | 0 | -3.64(-0.13%) |
Jan 06, 2007 | 2741 | 2753 | 2713 | 2723 | 0 | -15.51(-0.57%) |
Jan 05, 2007 | 2726 | 2740 | 2713 | 2739 | 0 | +13.39(+0.49%) |
Jan 04, 2007 | 2689 | 2727 | 2689 | 2726 | 0 | +36.41(+1.35%) |
Jan 03, 2007 | 2694 | 2706 | 2688 | 2689 | 0 | +0.00(+0.00%) |