Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2007 | 2694 | 2706 | 2688 | 2689 | 0 | -4.03(-0.15%) |
Dec 30, 2006 | 2694 | 2696 | 2688 | 2693 | 0 | -1.08(-0.04%) |
Dec 29, 2006 | 2713 | 2721 | 2693 | 2694 | 0 | -18.51(-0.68%) |
Dec 28, 2006 | 2698 | 2720 | 2698 | 2713 | 0 | +14.98(+0.56%) |
Dec 27, 2006 | 2692 | 2707 | 2692 | 2698 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 2692 | 2707 | 2692 | 2698 | 0 | +5.74(+0.21%) |
Dec 23, 2006 | 2695 | 2701 | 2690 | 2692 | 0 | -2.34(-0.09%) |
Dec 22, 2006 | 2701 | 2717 | 2692 | 2694 | 0 | -7.05(-0.26%) |
Dec 21, 2006 | 2679 | 2702 | 2679 | 2701 | 0 | +24.05(+0.90%) |
Dec 20, 2006 | 2680 | 2681 | 2650 | 2677 | 0 | -2.15(-0.08%) |
Dec 19, 2006 | 2669 | 2686 | 2668 | 2680 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 2669 | 2686 | 2668 | 2680 | 0 | +11.41(+0.43%) |
Dec 16, 2006 | 2645 | 2670 | 2645 | 2668 | 0 | +24.12(+0.91%) |
Dec 15, 2006 | 2628 | 2652 | 2628 | 2644 | 0 | +16.33(+0.62%) |
Dec 14, 2006 | 2599 | 2628 | 2592 | 2628 | 0 | +28.36(+1.09%) |
Dec 13, 2006 | 2607 | 2612 | 2598 | 2599 | 0 | -6.18(-0.24%) |
Dec 12, 2006 | 2587 | 2608 | 2585 | 2606 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 2587 | 2608 | 2585 | 2606 | 0 | +20.06(+0.78%) |
Dec 08, 2006 | 2584 | 2589 | 2581 | 2585 | 0 | +2.09(+0.08%) |
Dec 07, 2006 | 2589 | 2600 | 2578 | 2583 | 0 | -5.78(-0.22%) |
Dec 06, 2006 | 2570 | 2590 | 2570 | 2589 | 0 | +19.70(+0.77%) |
Dec 05, 2006 | 2562 | 2570 | 2554 | 2569 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 2562 | 2570 | 2554 | 2569 | 0 | +7.77(+0.30%) |
Dec 02, 2006 | 2561 | 2570 | 2554 | 2562 | 0 | +2.03(+0.08%) |