Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7909 | 7940 | 7882 | 7902 | 3,971,200 | +0.00(+0.00%) |
Feb 27, 2007 | 7909 | 7940 | 7882 | 7902 | 0 | +1.76(+0.02%) |
Feb 26, 2007 | 7939 | 7950 | 7900 | 7900 | 0 | +90.75(+1.16%) |
Feb 23, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 22, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 21, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 20, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 16, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 15, 2007 | 7801 | 7812 | 7764 | 7809 | 3,006,200 | +0.00(+0.00%) |
Feb 14, 2007 | 7801 | 7812 | 7764 | 7809 | 0 | +72.62(+0.94%) |
Feb 13, 2007 | 7782 | 7801 | 7726 | 7737 | 0 | -39.53(-0.51%) |
Feb 12, 2007 | 7826 | 7826 | 7765 | 7776 | 0 | -83.17(-1.06%) |
Feb 09, 2007 | 7847 | 7885 | 7823 | 7860 | 0 | +17.31(+0.22%) |
Feb 08, 2007 | 7876 | 7885 | 7791 | 7842 | 0 | -7.84(-0.10%) |
Feb 07, 2007 | 7895 | 7895 | 7850 | 7850 | 0 | -25.69(-0.33%) |
Feb 06, 2007 | 7816 | 7876 | 7803 | 7876 | 0 | +92.63(+1.19%) |
Feb 05, 2007 | 7787 | 7824 | 7772 | 7783 | 0 | +6.09(+0.08%) |
Feb 02, 2007 | 7754 | 7802 | 7752 | 7777 | 0 | +75.49(+0.98%) |
Feb 01, 2007 | 7751 | 7758 | 7680 | 7702 | 0 | +1.90(+0.02%) |
Jan 31, 2007 | 7760 | 7779 | 7638 | 7700 | 0 | -40.27(-0.52%) |
Jan 30, 2007 | 7764 | 7778 | 7725 | 7740 | 0 | -11.88(-0.15%) |
Jan 29, 2007 | 7832 | 7839 | 7746 | 7752 | 0 | -69.53(-0.89%) |
Jan 26, 2007 | 7826 | 7884 | 7794 | 7821 | 0 | -102.45(-1.29%) |
Jan 25, 2007 | 7983 | 7991 | 7918 | 7924 | 0 | -11.77(-0.15%) |
Jan 24, 2007 | 7943 | 7949 | 7916 | 7936 | 0 | +83.18(+1.06%) |
Jan 23, 2007 | 7837 | 7870 | 7819 | 7852 | 0 | +9.89(+0.13%) |
Jan 22, 2007 | 7866 | 7871 | 7784 | 7842 | 0 | +2.39(+0.03%) |
Jan 19, 2007 | 7859 | 7893 | 7840 | 7840 | 0 | -55.10(-0.70%) |
Jan 18, 2007 | 7852 | 7897 | 7830 | 7895 | 0 | +61.20(+0.78%) |
Jan 17, 2007 | 7758 | 7841 | 7748 | 7834 | 0 | +41.90(+0.54%) |
Jan 16, 2007 | 7793 | 7831 | 7781 | 7792 | 0 | +8.58(+0.11%) |
Jan 15, 2007 | 7810 | 7815 | 7741 | 7784 | 0 | +21.79(+0.28%) |
Jan 12, 2007 | 7714 | 7769 | 7704 | 7762 | 0 | +143.16(+1.88%) |
Jan 11, 2007 | 7724 | 7749 | 7600 | 7619 | 0 | -79.97(-1.04%) |
Jan 10, 2007 | 7737 | 7749 | 7683 | 7699 | 0 | -91.49(-1.17%) |
Jan 09, 2007 | 7778 | 7828 | 7778 | 7790 | 0 | +53.30(+0.69%) |
Jan 08, 2007 | 7779 | 7798 | 7736 | 7737 | 0 | -98.86(-1.26%) |
Jan 05, 2007 | 7940 | 7942 | 7822 | 7836 | 0 | -98.94(-1.25%) |
Jan 04, 2007 | 7930 | 7956 | 7901 | 7935 | 0 | +17.21(+0.22%) |
Jan 03, 2007 | 7955 | 7999 | 7917 | 7917 | 0 | -3.50(-0.04%) |
Jan 02, 2007 | 7871 | 7937 | 7844 | 7921 | 0 | +97.08(+1.24%) |
Dec 29, 2006 | 7748 | 7824 | 7748 | 7824 | 0 | +90.79(+1.17%) |
Dec 28, 2006 | 7778 | 7782 | 7720 | 7733 | 0 | -0.25(-0.00%) |
Dec 27, 2006 | 7761 | 7790 | 7733 | 7733 | 0 | +5.59(+0.07%) |
Dec 26, 2006 | 7669 | 7749 | 7669 | 7728 | 0 | +80.78(+1.06%) |
Dec 25, 2006 | 7658 | 7667 | 7635 | 7647 | 0 | -5.66(-0.07%) |
Dec 22, 2006 | 7637 | 7660 | 7621 | 7652 | 0 | +31.53(+0.41%) |
Dec 21, 2006 | 7656 | 7686 | 7614 | 7621 | 0 | -27.41(-0.36%) |
Dec 20, 2006 | 7628 | 7662 | 7615 | 7648 | 0 | +49.47(+0.65%) |
Dec 19, 2006 | 7625 | 7649 | 7599 | 7599 | 0 | -25.74(-0.34%) |
Dec 18, 2006 | 7569 | 7648 | 7562 | 7625 | 0 | +85.80(+1.14%) |
Dec 15, 2006 | 7547 | 7568 | 7531 | 7539 | 0 | +58.41(+0.78%) |
Dec 14, 2006 | 7456 | 7492 | 7428 | 7480 | 0 | +30.11(+0.40%) |
Dec 13, 2006 | 7480 | 7494 | 7369 | 7450 | 0 | -8.26(-0.11%) |
Dec 12, 2006 | 7605 | 7605 | 7441 | 7459 | 0 | -153.56(-2.02%) |
Dec 11, 2006 | 7636 | 7636 | 7583 | 7612 | 0 | -24.18(-0.32%) |
Dec 08, 2006 | 7658 | 7658 | 7601 | 7636 | 0 | -50.22(-0.65%) |
Dec 07, 2006 | 7697 | 7717 | 7669 | 7687 | 0 | -6.81(-0.09%) |
Dec 06, 2006 | 7635 | 7697 | 7621 | 7693 | 0 | +83.43(+1.10%) |
Dec 05, 2006 | 7700 | 7703 | 7575 | 7610 | 0 | -37.11(-0.49%) |
Dec 04, 2006 | 7622 | 7660 | 7591 | 7647 | 0 | +33.44(+0.44%) |