Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2959 | 2981 | 2902 | 2931 | 112,000 | -14.70(-0.50%) |
Jan 30, 2007 | 2897 | 2954 | 2886 | 2945 | 112,000 | +0.00(+0.00%) |
Jan 29, 2007 | 2897 | 2954 | 2886 | 2945 | 0 | +62.70(+2.18%) |
Jan 27, 2007 | 2806 | 2906 | 2721 | 2883 | 109,600 | +25.20(+0.88%) |
Jan 26, 2007 | 2946 | 2947 | 2854 | 2857 | 117,200 | -117.77(-3.96%) |
Jan 25, 2007 | 2955 | 2994 | 2928 | 2975 | 122,000 | +25.99(+0.88%) |
Jan 24, 2007 | 2965 | 2971 | 2852 | 2949 | 142,800 | +15.95(+0.54%) |
Jan 23, 2007 | 2858 | 2935 | 2858 | 2933 | 138,600 | +0.00(+0.00%) |
Jan 22, 2007 | 2858 | 2935 | 2858 | 2933 | 0 | +100.98(+3.57%) |
Jan 20, 2007 | 2762 | 2833 | 2762 | 2832 | 122,000 | +75.23(+2.73%) |
Jan 19, 2007 | 2761 | 2784 | 2680 | 2757 | 112,400 | -21.92(-0.79%) |
Jan 18, 2007 | 2828 | 2870 | 2743 | 2779 | 127,400 | -42.12(-1.49%) |
Jan 17, 2007 | 2819 | 2831 | 2757 | 2821 | 111,200 | +26.32(+0.94%) |
Jan 16, 2007 | 2660 | 2795 | 2659 | 2795 | 91,800 | +0.00(+0.00%) |
Jan 15, 2007 | 2660 | 2795 | 2659 | 2795 | 0 | +126.59(+4.74%) |
Jan 13, 2007 | 2745 | 2782 | 2653 | 2668 | 107,400 | -102.00(-3.68%) |
Jan 12, 2007 | 2819 | 2841 | 2764 | 2770 | 121,600 | -55.47(-1.96%) |
Jan 11, 2007 | 2838 | 2842 | 2771 | 2826 | 111,800 | +17.78(+0.63%) |
Jan 10, 2007 | 2711 | 2809 | 2691 | 2808 | 110,800 | +100.60(+3.72%) |
Jan 09, 2007 | 2621 | 2708 | 2621 | 2707 | 106,800 | +0.00(+0.00%) |
Jan 08, 2007 | 2621 | 2708 | 2621 | 2707 | 0 | +65.87(+2.49%) |
Jan 06, 2007 | 2669 | 2686 | 2617 | 2641 | 106,200 | -74.39(-2.74%) |
Jan 05, 2007 | 2728 | 2848 | 2685 | 2716 | 120,200 | +0.00(+0.00%) |
Jan 04, 2007 | 2728 | 2848 | 2685 | 2716 | 0 | +40.25(+1.50%) |
Jan 03, 2007 | 2585 | 2699 | 2585 | 2675 | 0 | +0.00(+0.00%) |
Dec 30, 2006 | 2585 | 2699 | 2585 | 2675 | 86,800 | +107.88(+4.20%) |
Dec 29, 2006 | 2539 | 2612 | 2530 | 2568 | 78,800 | +31.20(+1.23%) |
Dec 28, 2006 | 2478 | 2539 | 2461 | 2536 | 72,200 | +56.66(+2.28%) |
Dec 27, 2006 | 2438 | 2506 | 2425 | 2480 | 72,200 | +43.97(+1.81%) |
Dec 26, 2006 | 2350 | 2452 | 2350 | 2436 | 74,000 | +0.00(+0.00%) |
Dec 25, 2006 | 2350 | 2452 | 2350 | 2436 | 0 | +92.09(+3.93%) |
Dec 23, 2006 | 2334 | 2367 | 2322 | 2344 | 70,400 | +0.73(+0.03%) |
Dec 22, 2006 | 2372 | 2387 | 2340 | 2343 | 83,200 | -30.27(-1.28%) |
Dec 21, 2006 | 2356 | 2381 | 2333 | 2373 | 78,200 | +9.03(+0.38%) |
Dec 20, 2006 | 2342 | 2382 | 2316 | 2364 | 87,000 | +31.75(+1.36%) |
Dec 19, 2006 | 2277 | 2335 | 2277 | 2332 | 78,200 | +0.00(+0.00%) |
Dec 18, 2006 | 2277 | 2335 | 2277 | 2332 | 0 | +58.52(+2.57%) |
Dec 16, 2006 | 2255 | 2275 | 2241 | 2274 | 60,600 | +24.80(+1.10%) |
Dec 15, 2006 | 2226 | 2250 | 2213 | 2249 | 58,400 | +25.65(+1.15%) |
Dec 14, 2006 | 2224 | 2244 | 2196 | 2223 | 57,400 | +4.51(+0.20%) |
Dec 13, 2006 | 2190 | 2229 | 2180 | 2219 | 70,200 | +38.45(+1.76%) |
Dec 12, 2006 | 2085 | 2181 | 2084 | 2180 | 62,600 | +0.00(+0.00%) |
Dec 11, 2006 | 2085 | 2181 | 2084 | 2180 | 0 | +86.86(+4.15%) |
Dec 09, 2006 | 2133 | 2164 | 2090 | 2094 | 80,800 | -63.11(-2.93%) |
Dec 08, 2006 | 2153 | 2207 | 2146 | 2157 | 99,200 | +0.15(+0.01%) |
Dec 07, 2006 | 2175 | 2193 | 2097 | 2157 | 104,400 | -16.68(-0.77%) |
Dec 06, 2006 | 2167 | 2196 | 2159 | 2173 | 88,200 | +11.63(+0.54%) |
Dec 05, 2006 | 2104 | 2165 | 2101 | 2162 | 87,200 | +0.00(+0.00%) |
Dec 04, 2006 | 2104 | 2165 | 2101 | 2162 | 0 | +59.60(+2.84%) |
Dec 02, 2006 | 2106 | 2113 | 2088 | 2102 | 76,200 | +2.76(+0.13%) |
Dec 01, 2006 | 2059 | 2102 | 2059 | 2099 | 72,800 | +45.20(+2.20%) |
Nov 30, 2006 | 2006 | 2060 | 1993 | 2054 | 56,000 | +15.37(+0.75%) |
Nov 29, 2006 | 2042 | 2051 | 2016 | 2039 | 55,000 | -8.56(-0.42%) |
Nov 28, 2006 | 2042 | 2050 | 2022 | 2047 | 57,800 | +0.00(+0.00%) |
Nov 27, 2006 | 2042 | 2050 | 2022 | 2047 | 0 | -3.53(-0.17%) |
Nov 25, 2006 | 2051 | 2058 | 2023 | 2051 | 61,200 | -11.55(-0.56%) |
Nov 24, 2006 | 2045 | 2071 | 2042 | 2062 | 60,800 | +21.01(+1.03%) |
Nov 23, 2006 | 2031 | 2063 | 2011 | 2041 | 64,800 | +3.80(+0.19%) |
Nov 22, 2006 | 2013 | 2038 | 1989 | 2038 | 53,800 | +20.27(+1.00%) |
Nov 21, 2006 | 1978 | 2018 | 1978 | 2017 | 59,200 | +0.00(+0.00%) |
Nov 20, 2006 | 1978 | 2018 | 1978 | 2017 | 0 | +45.49(+2.31%) |
Nov 18, 2006 | 1935 | 1973 | 1925 | 1972 | 49,400 | +30.24(+1.56%) |
Nov 17, 2006 | 1931 | 1976 | 1927 | 1942 | 64,000 | +18.61(+0.97%) |
Nov 16, 2006 | 1889 | 1923 | 1879 | 1923 | 46,600 | +34.70(+1.84%) |
Nov 15, 2006 | 1868 | 1888 | 1842 | 1888 | 43,200 | +24.47(+1.31%) |
Nov 14, 2006 | 1879 | 1906 | 1852 | 1864 | 50,000 | +0.00(+0.00%) |
Nov 13, 2006 | 1879 | 1906 | 1852 | 1864 | 0 | -19.58(-1.04%) |
Nov 11, 2006 | 1897 | 1920 | 1871 | 1883 | 62,800 | -13.13(-0.69%) |
Nov 10, 2006 | 1861 | 1899 | 1859 | 1896 | 44,000 | +29.66(+1.59%) |
Nov 09, 2006 | 1886 | 1886 | 1865 | 1867 | 37,800 | -22.71(-1.20%) |
Nov 08, 2006 | 1890 | 1897 | 1863 | 1890 | 54,800 | +3.22(+0.17%) |
Nov 07, 2006 | 1853 | 1887 | 1846 | 1886 | 49,600 | +0.00(+0.00%) |
Nov 06, 2006 | 1853 | 1887 | 1846 | 1886 | 0 | +19.95(+1.07%) |
Nov 04, 2006 | 1851 | 1874 | 1850 | 1866 | 49,800 | +15.05(+0.81%) |
Nov 03, 2006 | 1857 | 1857 | 1835 | 1851 | 51,800 | -4.40(-0.24%) |
Nov 02, 2006 | 1839 | 1856 | 1833 | 1856 | 47,800 | +17.72(+0.96%) |