Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2054 | 2101 | 2054 | 2075 | 576 | -6.00(-0.29%) |
Jan 30, 2007 | 2048 | 2082 | 2029 | 2081 | 443 | +55.20(+2.73%) |
Jan 29, 2007 | 2012 | 2030 | 2008 | 2026 | 453 | -6.00(-0.30%) |
Jan 26, 2007 | 2070 | 2070 | 2009 | 2032 | 816 | -32.40(-1.57%) |
Jan 25, 2007 | 2090 | 2102 | 2039 | 2064 | 1,365 | -40.80(-1.94%) |
Jan 24, 2007 | 2099 | 2124 | 2096 | 2105 | 656 | +4.80(+0.23%) |
Jan 23, 2007 | 2086 | 2152 | 2082 | 2100 | 786 | +7.19(+0.34%) |
Jan 22, 2007 | 2119 | 2138 | 2093 | 2093 | 867 | -11.99(-0.57%) |
Jan 19, 2007 | 2100 | 2110 | 2086 | 2105 | 513 | -3.60(-0.17%) |
Jan 18, 2007 | 2142 | 2148 | 2096 | 2108 | 880 | -39.60(-1.84%) |
Jan 17, 2007 | 2124 | 2158 | 2099 | 2148 | 1,018 | +45.60(+2.17%) |
Jan 16, 2007 | 2039 | 2125 | 2020 | 2102 | 3,224 | +69.60(+3.42%) |
Jan 12, 2007 | 1944 | 2040 | 1934 | 2033 | 1,632 | +92.40(+4.76%) |
Jan 11, 2007 | 1933 | 2002 | 1925 | 1940 | 1,305 | +0.00(+0.00%) |
Jan 10, 2007 | 1901 | 1973 | 1884 | 1940 | 2,272 | +31.20(+1.63%) |
Jan 09, 2007 | 1871 | 1914 | 1871 | 1909 | 1,323 | +37.20(+1.99%) |
Jan 08, 2007 | 1838 | 1902 | 1834 | 1872 | 1,845 | +18.00(+0.97%) |
Jan 05, 2007 | 1808 | 1901 | 1807 | 1854 | 3,058 | +12.00(+0.65%) |
Jan 04, 2007 | 1876 | 1876 | 1814 | 1842 | 2,449 | -31.20(-1.67%) |
Jan 03, 2007 | 1901 | 1920 | 1826 | 1873 | 2,219 | -27.60(-1.45%) |
Dec 29, 2006 | 1925 | 1949 | 1901 | 1901 | 979 | -30.00(-1.55%) |
Dec 28, 2006 | 1962 | 1972 | 1906 | 1931 | 1,343 | -16.80(-0.86%) |
Dec 27, 2006 | 1884 | 1973 | 1884 | 1948 | 2,169 | +69.60(+3.71%) |
Dec 26, 2006 | 1841 | 1907 | 1841 | 1878 | 1,155 | +31.20(+1.69%) |
Dec 22, 2006 | 1874 | 1877 | 1841 | 1847 | 1,004 | -12.00(-0.65%) |
Dec 21, 2006 | 1878 | 1888 | 1830 | 1859 | 2,437 | -28.80(-1.53%) |
Dec 20, 2006 | 1884 | 1933 | 1878 | 1888 | 2,523 | -10.80(-0.57%) |
Dec 19, 2006 | 1883 | 1943 | 1880 | 1898 | 3,025 | -80.40(-4.06%) |
Dec 18, 2006 | 1967 | 1998 | 1944 | 1979 | 1,179 | +15.60(+0.79%) |
Dec 15, 2006 | 1963 | 2006 | 1925 | 1963 | 2,030 | -16.80(-0.85%) |
Dec 14, 2006 | 1927 | 2014 | 1927 | 1980 | 1,837 | +16.80(+0.86%) |
Dec 13, 2006 | 1915 | 2006 | 1859 | 1963 | 3,709 | +48.00(+2.51%) |
Dec 12, 2006 | 2010 | 2010 | 1876 | 1915 | 7,028 | -82.80(-4.14%) |
Dec 11, 2006 | 2078 | 2087 | 1978 | 1998 | 2,474 | -57.60(-2.80%) |
Dec 08, 2006 | 2008 | 2159 | 1957 | 2056 | 11,427 | -78.00(-3.66%) |
Dec 07, 2006 | 2219 | 2220 | 2122 | 2134 | 2,046 | -69.84(-3.17%) |
Dec 06, 2006 | 2208 | 2214 | 2179 | 2203 | 2,113 | +29.04(+1.34%) |
Dec 05, 2006 | 2177 | 2250 | 2167 | 2174 | 5,035 | -3.59(-0.16%) |
Dec 04, 2006 | 2238 | 2243 | 2148 | 2178 | 2,917 | -60.01(-2.68%) |
Dec 01, 2006 | 2363 | 2363 | 2208 | 2238 | 3,250 | -85.20(-3.67%) |
Nov 30, 2006 | 2340 | 2374 | 2293 | 2323 | 3,565 | -32.40(-1.38%) |
Nov 29, 2006 | 2282 | 2394 | 2250 | 2356 | 6,686 | +90.00(+3.97%) |
Nov 28, 2006 | 2293 | 2370 | 2221 | 2266 | 1,922 | -42.00(-1.82%) |
Nov 27, 2006 | 2417 | 2443 | 2261 | 2308 | 4,237 | -92.40(-3.85%) |
Nov 24, 2006 | 2389 | 2452 | 2376 | 2400 | 2,592 | -10.80(-0.45%) |
Nov 22, 2006 | 2402 | 2472 | 2394 | 2411 | 10,113 | +18.00(+0.75%) |
Nov 21, 2006 | 2322 | 2430 | 2255 | 2393 | 17,655 | +69.60(+3.00%) |
Nov 20, 2006 | 2179 | 2378 | 2124 | 2323 | 38,141 | +217.20(+10.31%) |
Nov 17, 2006 | 1920 | 2134 | 1914 | 2106 | 13,600 | +183.60(+9.55%) |
Nov 16, 2006 | 1830 | 2014 | 1829 | 1922 | 13,915 | +80.40(+4.36%) |
Nov 15, 2006 | 1748 | 1976 | 1742 | 1842 | 9,917 | +87.60(+4.99%) |
Nov 14, 2006 | 1784 | 1784 | 1729 | 1754 | 3,167 | -36.00(-2.01%) |
Nov 13, 2006 | 1784 | 1848 | 1772 | 1790 | 5,166 | -39.60(-2.16%) |
Nov 10, 2006 | 1800 | 1848 | 1729 | 1830 | 6,176 | +50.40(+2.83%) |
Nov 09, 2006 | 1823 | 1843 | 1758 | 1780 | 3,946 | -24.00(-1.33%) |
Nov 08, 2006 | 1860 | 1860 | 1756 | 1804 | 8,085 | -20.40(-1.12%) |
Nov 07, 2006 | 1938 | 1938 | 1766 | 1824 | 15,179 | -118.80(-6.11%) |
Nov 06, 2006 | 1946 | 1956 | 1842 | 1943 | 6,933 | -30.00(-1.52%) |
Nov 03, 2006 | 2021 | 2021 | 1837 | 1973 | 11,534 | -44.40(-2.20%) |
Nov 02, 2006 | 2092 | 2130 | 2004 | 2017 | 9,974 | -50.40(-2.44%) |