Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2006 | 2549 | 2564 | 2549 | 2560 | 0 | +10.26(+0.40%) |
Nov 30, 2006 | 2508 | 2551 | 2507 | 2549 | 0 | +40.95(+1.63%) |
Nov 29, 2006 | 2520 | 2522 | 2496 | 2508 | 0 | -11.33(-0.45%) |
Nov 28, 2006 | 2543 | 2548 | 2511 | 2520 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 2543 | 2548 | 2511 | 2520 | 0 | -22.91(-0.90%) |
Nov 25, 2006 | 2544 | 2544 | 2529 | 2543 | 0 | -1.60(-0.06%) |
Nov 24, 2006 | 2518 | 2545 | 2518 | 2544 | 0 | +26.47(+1.05%) |
Nov 23, 2006 | 2514 | 2530 | 2513 | 2518 | 0 | +4.11(+0.16%) |
Nov 22, 2006 | 2481 | 2519 | 2481 | 2514 | 0 | +32.59(+1.31%) |
Nov 21, 2006 | 2495 | 2495 | 2463 | 2481 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 2495 | 2495 | 2463 | 2481 | 0 | -12.92(-0.52%) |
Nov 18, 2006 | 2515 | 2516 | 2482 | 2494 | 0 | -20.33(-0.81%) |
Nov 17, 2006 | 2487 | 2520 | 2484 | 2514 | 0 | +28.09(+1.13%) |
Nov 16, 2006 | 2473 | 2509 | 2473 | 2486 | 0 | +13.55(+0.55%) |
Nov 15, 2006 | 2438 | 2474 | 2436 | 2473 | 0 | +35.14(+1.44%) |
Nov 14, 2006 | 2442 | 2445 | 2435 | 2438 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 2442 | 2445 | 2435 | 2438 | 0 | -4.64(-0.19%) |
Nov 11, 2006 | 2448 | 2449 | 2431 | 2442 | 0 | -5.41(-0.22%) |
Nov 10, 2006 | 2435 | 2459 | 2435 | 2448 | 0 | +12.90(+0.53%) |
Nov 09, 2006 | 2412 | 2435 | 2399 | 2435 | 0 | +23.13(+0.96%) |
Nov 08, 2006 | 2379 | 2413 | 2379 | 2412 | 0 | +31.52(+1.32%) |
Nov 07, 2006 | 2345 | 2380 | 2342 | 2380 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 2345 | 2380 | 2342 | 2380 | 0 | +35.03(+1.49%) |
Nov 04, 2006 | 2372 | 2372 | 2344 | 2345 | 0 | -26.57(-1.12%) |
Nov 03, 2006 | 2380 | 2381 | 2369 | 2372 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 2380 | 2381 | 2369 | 2372 | 0 | -8.62(-0.36%) |