Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2006 | 7588 | 7622 | 7558 | 7614 | 0 | +45.85(+0.61%) |
Nov 30, 2006 | 7527 | 7568 | 7500 | 7568 | 0 | +93.53(+1.25%) |
Nov 29, 2006 | 7477 | 7514 | 7432 | 7474 | 0 | +29.25(+0.39%) |
Nov 28, 2006 | 7448 | 7483 | 7445 | 7445 | 0 | -53.21(-0.71%) |
Nov 27, 2006 | 7495 | 7506 | 7464 | 7498 | 0 | +70.79(+0.95%) |
Nov 24, 2006 | 7395 | 7427 | 7366 | 7427 | 0 | +42.67(+0.58%) |
Nov 23, 2006 | 7371 | 7431 | 7368 | 7385 | 0 | +35.92(+0.49%) |
Nov 22, 2006 | 7330 | 7351 | 7314 | 7349 | 0 | +39.08(+0.53%) |
Nov 21, 2006 | 7259 | 7320 | 7245 | 7310 | 0 | +48.21(+0.66%) |
Nov 20, 2006 | 7266 | 7270 | 7229 | 7261 | 0 | +1.94(+0.03%) |
Nov 17, 2006 | 7282 | 7288 | 7252 | 7260 | 0 | +2.06(+0.03%) |
Nov 16, 2006 | 7272 | 7290 | 7240 | 7257 | 0 | +20.63(+0.29%) |
Nov 15, 2006 | 7254 | 7269 | 7229 | 7237 | 0 | +32.81(+0.46%) |
Nov 14, 2006 | 7186 | 7217 | 7169 | 7204 | 0 | +67.98(+0.95%) |
Nov 13, 2006 | 7183 | 7191 | 7136 | 7136 | 0 | -38.14(-0.53%) |
Nov 10, 2006 | 7160 | 7176 | 7131 | 7174 | 0 | +23.07(+0.32%) |
Nov 09, 2006 | 7210 | 7242 | 7147 | 7151 | 0 | -27.21(-0.38%) |
Nov 08, 2006 | 7201 | 7207 | 7177 | 7178 | 0 | -6.31(-0.09%) |
Nov 07, 2006 | 7199 | 7219 | 7181 | 7185 | 0 | +64.21(+0.90%) |
Nov 06, 2006 | 7037 | 7161 | 7037 | 7120 | 0 | -41.17(-0.57%) |
Nov 03, 2006 | 7080 | 7187 | 7080 | 7162 | 0 | +83.51(+1.18%) |
Nov 02, 2006 | 7008 | 7090 | 7005 | 7078 | 0 | +64.11(+0.91%) |