Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3077 | 3138 | 3040 | 3104 | 0 | -127.87(-3.96%) |
Feb 27, 2007 | 3304 | 3307 | 3216 | 3232 | 0 | -75.90(-2.29%) |
Feb 26, 2007 | 3308 | 3316 | 3300 | 3308 | 0 | -2.52(-0.08%) |
Feb 23, 2007 | 3287 | 3310 | 3285 | 3310 | 0 | +21.59(+0.66%) |
Feb 22, 2007 | 3299 | 3306 | 3286 | 3289 | 0 | -4.76(-0.14%) |
Feb 21, 2007 | 3250 | 3294 | 3248 | 3294 | 0 | +56.68(+1.75%) |
Feb 20, 2007 | 3265 | 3265 | 3221 | 3237 | 217,555,696 | +0.00(+0.00%) |
Feb 16, 2007 | 3265 | 3265 | 3221 | 3237 | 0 | -15.56(-0.48%) |
Feb 15, 2007 | 3223 | 3252 | 3215 | 3252 | 0 | +70.28(+2.21%) |
Feb 14, 2007 | 3188 | 3193 | 3175 | 3182 | 0 | +33.05(+1.05%) |
Feb 13, 2007 | 3179 | 3187 | 3149 | 3149 | 0 | -21.30(-0.67%) |
Feb 12, 2007 | 3203 | 3205 | 3157 | 3170 | 0 | -50.43(-1.57%) |
Feb 09, 2007 | 3235 | 3237 | 3209 | 3221 | 0 | +3.13(+0.10%) |
Feb 08, 2007 | 3247 | 3247 | 3206 | 3218 | 0 | -18.84(-0.58%) |
Feb 07, 2007 | 3228 | 3248 | 3220 | 3237 | 0 | +13.35(+0.41%) |
Feb 06, 2007 | 3229 | 3234 | 3200 | 3223 | 0 | -0.07(-0.00%) |
Feb 05, 2007 | 3217 | 3246 | 3217 | 3223 | 0 | +5.64(+0.18%) |
Feb 02, 2007 | 3194 | 3235 | 3192 | 3218 | 0 | +49.58(+1.56%) |
Feb 01, 2007 | 3151 | 3175 | 3151 | 3168 | 0 | +42.54(+1.36%) |
Jan 31, 2007 | 3138 | 3144 | 3117 | 3126 | 0 | -4.70(-0.15%) |
Jan 30, 2007 | 3144 | 3145 | 3118 | 3130 | 0 | +1.35(+0.04%) |
Jan 29, 2007 | 3102 | 3131 | 3095 | 3129 | 0 | +41.17(+1.33%) |
Jan 26, 2007 | 3070 | 3096 | 3057 | 3088 | 0 | -20.89(-0.67%) |
Jan 25, 2007 | 3170 | 3174 | 3105 | 3109 | 0 | -41.61(-1.32%) |
Jan 24, 2007 | 3153 | 3164 | 3141 | 3150 | 0 | +17.34(+0.55%) |
Jan 23, 2007 | 3136 | 3143 | 3124 | 3133 | 0 | -12.30(-0.39%) |
Jan 22, 2007 | 3097 | 3146 | 3096 | 3145 | 0 | +72.32(+2.35%) |
Jan 19, 2007 | 3062 | 3082 | 3051 | 3073 | 0 | +11.23(+0.37%) |
Jan 18, 2007 | 3045 | 3064 | 3045 | 3062 | 0 | +23.99(+0.79%) |
Jan 17, 2007 | 3033 | 3054 | 3029 | 3038 | 0 | -0.55(-0.02%) |
Jan 16, 2007 | 3039 | 3052 | 3035 | 3038 | 0 | +2.63(+0.09%) |
Jan 15, 2007 | 3027 | 3036 | 3010 | 3036 | 0 | +26.49(+0.88%) |
Jan 12, 2007 | 2995 | 3009 | 2993 | 3009 | 0 | +39.40(+1.33%) |
Jan 11, 2007 | 2981 | 2997 | 2949 | 2970 | 0 | +8.54(+0.29%) |
Jan 10, 2007 | 2988 | 2994 | 2961 | 2961 | 0 | -47.20(-1.57%) |
Jan 09, 2007 | 3011 | 3020 | 3002 | 3008 | 0 | +8.35(+0.28%) |
Jan 08, 2007 | 3007 | 3008 | 2992 | 3000 | 0 | -29.04(-0.96%) |
Jan 05, 2007 | 3031 | 3038 | 3000 | 3029 | 0 | +5.24(+0.17%) |
Jan 04, 2007 | 3035 | 3045 | 3008 | 3024 | 0 | -13.94(-0.46%) |
Jan 03, 2007 | 3016 | 3038 | 3010 | 3038 | 0 | +51.91(+1.74%) |
Dec 29, 2006 | 2978 | 2991 | 2969 | 2986 | 0 | +22.34(+0.75%) |
Dec 28, 2006 | 2977 | 2982 | 2959 | 2963 | 0 | +2.24(+0.08%) |
Dec 27, 2006 | 2953 | 2961 | 2952 | 2961 | 0 | +18.72(+0.64%) |
Dec 26, 2006 | 2938 | 2943 | 2935 | 2943 | 0 | +0.14(+0.00%) |
Dec 22, 2006 | 2926 | 2944 | 2924 | 2942 | 0 | +21.55(+0.74%) |
Dec 21, 2006 | 2929 | 2934 | 2919 | 2921 | 0 | +0.01(+0.00%) |
Dec 20, 2006 | 2924 | 2939 | 2919 | 2921 | 0 | +23.53(+0.81%) |
Dec 19, 2006 | 2945 | 2946 | 2897 | 2897 | 0 | -66.14(-2.23%) |
Dec 18, 2006 | 2942 | 2968 | 2936 | 2963 | 0 | +32.15(+1.10%) |
Dec 15, 2006 | 2937 | 2948 | 2918 | 2931 | 0 | +15.01(+0.51%) |
Dec 14, 2006 | 2895 | 2916 | 2890 | 2916 | 0 | +32.13(+1.11%) |
Dec 13, 2006 | 2881 | 2890 | 2858 | 2884 | 0 | -9.66(-0.33%) |
Dec 12, 2006 | 2903 | 2911 | 2885 | 2894 | 0 | +6.58(+0.23%) |
Dec 11, 2006 | 2875 | 2908 | 2875 | 2887 | 0 | +22.09(+0.77%) |
Dec 08, 2006 | 2897 | 2915 | 2865 | 2865 | 0 | -36.66(-1.26%) |
Dec 07, 2006 | 2898 | 2909 | 2888 | 2902 | 0 | +6.78(+0.23%) |
Dec 06, 2006 | 2900 | 2900 | 2885 | 2895 | 0 | -6.97(-0.24%) |
Dec 05, 2006 | 2869 | 2902 | 2864 | 2902 | 0 | +51.27(+1.80%) |
Dec 04, 2006 | 2840 | 2851 | 2827 | 2851 | 0 | +14.68(+0.52%) |