Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43573 | 44065 | 43508 | 44044 | 110,700,200 | +471.00(+1.08%) |
Jan 30, 2007 | 44414 | 44435 | 43555 | 43573 | 95,144,400 | +0.00(+0.00%) |
Jan 29, 2007 | 44414 | 44435 | 43555 | 43573 | 0 | -839.00(-1.89%) |
Jan 27, 2007 | 44687 | 44687 | 43870 | 44412 | 102,456,704 | +0.00(+0.00%) |
Jan 26, 2007 | 44687 | 44687 | 43870 | 44412 | 0 | -275.00(-0.62%) |
Jan 25, 2007 | 44177 | 44808 | 44041 | 44687 | 114,652,200 | +510.00(+1.15%) |
Jan 24, 2007 | 43549 | 44243 | 43432 | 44177 | 109,921,200 | +624.00(+1.43%) |
Jan 23, 2007 | 43431 | 43879 | 43183 | 43553 | 70,802,000 | +0.00(+0.00%) |
Jan 22, 2007 | 43431 | 43879 | 43183 | 43553 | 0 | +125.00(+0.29%) |
Jan 20, 2007 | 42477 | 43428 | 42477 | 43428 | 0 | +950.00(+2.24%) |
Jan 19, 2007 | 42741 | 43402 | 42407 | 42478 | 97,203,200 | -257.00(-0.60%) |
Jan 18, 2007 | 42626 | 42930 | 42252 | 42735 | 73,003,000 | +111.00(+0.26%) |
Jan 17, 2007 | 42916 | 42916 | 42415 | 42624 | 93,088,400 | -295.00(-0.69%) |
Jan 16, 2007 | 43095 | 43473 | 42875 | 42919 | 45,027,800 | +0.00(+0.00%) |
Jan 15, 2007 | 43095 | 43473 | 42875 | 42919 | 0 | -176.00(-0.41%) |
Jan 13, 2007 | 42669 | 43188 | 42526 | 43095 | 96,842,400 | +425.00(+1.00%) |
Jan 12, 2007 | 42336 | 43128 | 41940 | 42670 | 84,165,800 | +334.00(+0.79%) |
Jan 11, 2007 | 42001 | 42336 | 41266 | 42336 | 110,755,904 | +329.00(+0.78%) |
Jan 10, 2007 | 42831 | 43001 | 41438 | 42007 | 112,991,904 | -823.00(-1.92%) |
Jan 09, 2007 | 42249 | 42926 | 42144 | 42830 | 114,007,104 | +0.00(+0.00%) |
Jan 08, 2007 | 42249 | 42926 | 42144 | 42830 | 0 | +585.00(+1.38%) |
Jan 06, 2007 | 44019 | 44081 | 42160 | 42245 | 164,055,008 | -1775.00(-4.03%) |
Jan 05, 2007 | 44442 | 44442 | 43623 | 44020 | 86,577,000 | -425.00(-0.96%) |
Jan 04, 2007 | 45379 | 45379 | 44284 | 44445 | 122,372,800 | -938.00(-2.07%) |
Jan 03, 2007 | 44476 | 45388 | 44476 | 45383 | 75,560,200 | +0.00(+0.00%) |
Jan 02, 2007 | 44476 | 45388 | 44476 | 45383 | 0 | +909.00(+2.04%) |
Dec 29, 2006 | 44526 | 44675 | 44373 | 44474 | 113,108,896 | -52.00(-0.12%) |
Dec 28, 2006 | 43602 | 44526 | 43602 | 44526 | 101,324,304 | +923.00(+2.12%) |
Dec 27, 2006 | 43356 | 43611 | 43356 | 43603 | 47,331,000 | +0.00(+0.00%) |
Dec 26, 2006 | 43356 | 43611 | 43356 | 43603 | 0 | +247.00(+0.57%) |
Dec 23, 2006 | 43385 | 43602 | 43125 | 43356 | 65,730,800 | -29.00(-0.07%) |
Dec 22, 2006 | 43505 | 43689 | 43100 | 43385 | 80,744,600 | -117.00(-0.27%) |
Dec 21, 2006 | 43592 | 43946 | 43379 | 43502 | 111,485,504 | -88.00(-0.20%) |
Dec 20, 2006 | 43038 | 43590 | 42891 | 43590 | 0 | +81.00(+0.19%) |
Dec 19, 2006 | 43596 | 44048 | 43400 | 43509 | 138,330,400 | +0.00(+0.00%) |
Dec 18, 2006 | 43596 | 44048 | 43400 | 43509 | 0 | -87.00(-0.20%) |
Dec 16, 2006 | 43755 | 44263 | 43447 | 43596 | 140,263,808 | -159.00(-0.36%) |
Dec 15, 2006 | 43291 | 43797 | 43291 | 43755 | 155,097,104 | +470.00(+1.09%) |
Dec 14, 2006 | 43026 | 43394 | 42783 | 43285 | 194,334,000 | +267.00(+0.62%) |
Dec 13, 2006 | 43297 | 43297 | 42794 | 43018 | 94,209,200 | -279.00(-0.64%) |
Dec 12, 2006 | 42968 | 43432 | 42968 | 43297 | 99,182,800 | +0.00(+0.00%) |
Dec 11, 2006 | 42968 | 43432 | 42968 | 43297 | 0 | +319.00(+0.74%) |
Dec 09, 2006 | 42910 | 43303 | 42818 | 42978 | 66,396,000 | +69.00(+0.16%) |
Dec 08, 2006 | 43097 | 43506 | 42758 | 42909 | 81,579,600 | -187.00(-0.43%) |
Dec 07, 2006 | 43158 | 43422 | 42831 | 43096 | 87,843,400 | -61.00(-0.14%) |
Dec 06, 2006 | 42652 | 43261 | 42636 | 43157 | 97,888,000 | +503.00(+1.18%) |
Dec 05, 2006 | 41329 | 42660 | 41282 | 42654 | 86,575,800 | +0.00(+0.00%) |
Dec 04, 2006 | 41329 | 42660 | 41282 | 42654 | 0 | +1327.00(+3.21%) |
Dec 02, 2006 | 41930 | 42095 | 41192 | 41327 | 84,178,800 | -605.00(-1.44%) |
Dec 01, 2006 | 41971 | 42175 | 41497 | 41932 | 141,201,408 | -38.00(-0.09%) |
Nov 30, 2006 | 41041 | 41988 | 41041 | 41970 | 146,202,304 | +927.00(+2.26%) |
Nov 29, 2006 | 40915 | 41083 | 40428 | 41043 | 0 | +128.00(+0.31%) |
Nov 28, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | -843.00(-2.02%) |
Nov 25, 2006 | 42071 | 42071 | 41468 | 41758 | 92,538,600 | -312.00(-0.74%) |
Nov 24, 2006 | 41913 | 42308 | 41913 | 42070 | 91,746,800 | +157.00(+0.37%) |
Nov 23, 2006 | 41579 | 41951 | 41308 | 41913 | 109,892,600 | +343.00(+0.83%) |
Nov 22, 2006 | 41029 | 41570 | 40986 | 41570 | 118,526,800 | +0.00(+0.00%) |
Nov 21, 2006 | 41029 | 41570 | 40986 | 41570 | 0 | +1640.00(+4.11%) |
Nov 20, 2006 | 39279 | 40104 | 39279 | 39930 | 0 | -1099.00(-2.68%) |
Nov 18, 2006 | 41164 | 41164 | 40482 | 41029 | 0 | -133.00(-0.32%) |
Nov 17, 2006 | 41296 | 41781 | 41153 | 41162 | 157,412,896 | +0.00(+0.00%) |
Nov 16, 2006 | 41296 | 41781 | 41153 | 41162 | 0 | -129.00(-0.31%) |
Nov 15, 2006 | 40607 | 41342 | 40607 | 41291 | 141,768,704 | +685.00(+1.69%) |
Nov 14, 2006 | 40724 | 40724 | 40038 | 40606 | 116,856,496 | +0.00(+0.00%) |
Nov 13, 2006 | 40724 | 40724 | 40038 | 40606 | 0 | -114.00(-0.28%) |
Nov 11, 2006 | 40815 | 40942 | 40322 | 40720 | 163,280,496 | -95.00(-0.23%) |
Nov 10, 2006 | 41334 | 41813 | 40657 | 40815 | 140,119,600 | -519.00(-1.26%) |
Nov 09, 2006 | 41042 | 41345 | 40624 | 41334 | 142,110,096 | +286.00(+0.70%) |
Nov 08, 2006 | 41247 | 41402 | 40863 | 41048 | 129,699,296 | -199.00(-0.48%) |
Nov 07, 2006 | 40437 | 41256 | 40437 | 41247 | 171,533,408 | +0.00(+0.00%) |
Nov 06, 2006 | 40437 | 41256 | 40437 | 41247 | 0 | +812.00(+2.01%) |
Nov 04, 2006 | 39930 | 40482 | 39924 | 40435 | 160,846,800 | +0.00(+0.00%) |
Nov 03, 2006 | 39930 | 40482 | 39924 | 40435 | 0 | +505.00(+1.26%) |
Nov 02, 2006 | 39279 | 40104 | 39279 | 39930 | 151,358,208 | +667.00(+1.70%) |