Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | -36.20(-0.26%) |
Apr 27, 2007 | 14219 | 14219 | 13884 | 13909 | 19,800 | -320.30(-2.25%) |
Apr 26, 2007 | 14273 | 14384 | 14127 | 14229 | 16,800 | +11.10(+0.08%) |
Apr 25, 2007 | 14142 | 14238 | 14052 | 14218 | 18,000 | +81.10(+0.57%) |
Apr 24, 2007 | 13894 | 14197 | 13850 | 14137 | 22,000 | +208.40(+1.50%) |
Apr 23, 2007 | 13973 | 14046 | 13879 | 13928 | 42,800 | +30.90(+0.22%) |
Apr 20, 2007 | 13685 | 13916 | 13685 | 13897 | 21,200 | +277.70(+2.04%) |
Apr 19, 2007 | 13539 | 13658 | 13424 | 13620 | 15,800 | -52.50(-0.38%) |
Apr 18, 2007 | 13603 | 13763 | 13603 | 13672 | 14,200 | +65.20(+0.48%) |
Apr 17, 2007 | 13733 | 13756 | 13581 | 13607 | 14,200 | -88.60(-0.65%) |
Apr 16, 2007 | 13480 | 13708 | 13480 | 13696 | 14,200 | +311.50(+2.33%) |
Apr 13, 2007 | 13163 | 13421 | 13120 | 13384 | 18,400 | +270.30(+2.06%) |
Apr 12, 2007 | 13128 | 13160 | 13031 | 13114 | 12,200 | -69.40(-0.53%) |
Apr 11, 2007 | 13222 | 13295 | 13161 | 13183 | 16,000 | -6.30(-0.05%) |
Apr 10, 2007 | 13236 | 13236 | 13076 | 13190 | 15,400 | +11.80(+0.09%) |
Apr 09, 2007 | 12905 | 13194 | 12905 | 13178 | 13,800 | +321.60(+2.50%) |
Apr 05, 2007 | 12792 | 12899 | 12712 | 12856 | 15,800 | +69.30(+0.54%) |
Apr 04, 2007 | 12691 | 12835 | 12691 | 12787 | 18,800 | +162.20(+1.28%) |
Apr 03, 2007 | 12504 | 12658 | 12482 | 12625 | 12,200 | +169.20(+1.36%) |
Apr 02, 2007 | 12812 | 12812 | 12426 | 12455 | 15,800 | -616.70(-4.72%) |
Mar 30, 2007 | 13018 | 13112 | 12984 | 13072 | 13,600 | +92.40(+0.71%) |
Mar 29, 2007 | 12862 | 13004 | 12833 | 12980 | 15,600 | +95.40(+0.74%) |
Mar 28, 2007 | 13034 | 13036 | 12861 | 12884 | 13,200 | -240.00(-1.83%) |
Mar 27, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | +0.00(+0.00%) |
Mar 26, 2007 | 13346 | 13346 | 13091 | 13124 | 12,200 | -161.60(-1.22%) |
Mar 23, 2007 | 13344 | 13387 | 13197 | 13286 | 16,400 | -22.10(-0.17%) |
Mar 22, 2007 | 13072 | 13326 | 13072 | 13308 | 19,000 | +362.10(+2.80%) |
Mar 21, 2007 | 12736 | 12965 | 12664 | 12946 | 16,000 | +240.00(+1.89%) |
Mar 20, 2007 | 12747 | 12799 | 12675 | 12706 | 15,600 | +60.90(+0.48%) |
Mar 19, 2007 | 12485 | 12655 | 12427 | 12645 | 12,000 | +214.60(+1.73%) |
Mar 16, 2007 | 12570 | 12639 | 12316 | 12430 | 14,800 | -113.40(-0.90%) |
Mar 15, 2007 | 12656 | 12790 | 12511 | 12544 | 16,200 | +14.20(+0.11%) |
Mar 14, 2007 | 12694 | 12694 | 12504 | 12530 | 19,200 | -453.40(-3.49%) |
Mar 13, 2007 | 12924 | 13027 | 12818 | 12983 | 15,000 | +80.40(+0.62%) |
Mar 12, 2007 | 12917 | 13057 | 12845 | 12903 | 17,200 | +17.60(+0.14%) |
Mar 10, 2007 | 13107 | 13146 | 12788 | 12885 | 25,200 | -164.30(-1.26%) |
Mar 09, 2007 | 12650 | 13100 | 12597 | 13049 | 20,800 | +469.50(+3.73%) |
Mar 08, 2007 | 12793 | 12902 | 12390 | 12580 | 19,800 | -117.30(-0.92%) |
Mar 07, 2007 | 12573 | 12760 | 12427 | 12697 | 21,600 | +282.10(+2.27%) |
Mar 06, 2007 | 12717 | 12717 | 12344 | 12415 | 27,600 | +0.00(+0.00%) |
Mar 05, 2007 | 12717 | 12717 | 12344 | 12415 | 0 | -471.10(-3.66%) |
Mar 03, 2007 | 13139 | 13254 | 12837 | 12886 | 19,600 | -273.40(-2.08%) |
Mar 02, 2007 | 13014 | 13193 | 12861 | 13160 | 24,200 | +221.40(+1.71%) |
Mar 01, 2007 | 13045 | 13298 | 12801 | 12938 | 35,800 | -540.70(-4.01%) |
Feb 28, 2007 | 13703 | 13703 | 13409 | 13479 | 15,400 | -170.70(-1.25%) |
Feb 27, 2007 | 13685 | 13723 | 13384 | 13650 | 17,400 | +0.00(+0.00%) |
Feb 26, 2007 | 13685 | 13723 | 13384 | 13650 | 0 | +17.00(+0.12%) |
Feb 24, 2007 | 14071 | 14071 | 13568 | 13632 | 18,200 | -388.80(-2.77%) |
Feb 23, 2007 | 14200 | 14287 | 13978 | 14021 | 16,200 | -167.20(-1.18%) |
Feb 22, 2007 | 14199 | 14313 | 14158 | 14188 | 14,600 | -64.90(-0.46%) |
Feb 21, 2007 | 14449 | 14467 | 14230 | 14253 | 13,200 | -149.50(-1.04%) |
Feb 20, 2007 | 14407 | 14479 | 14372 | 14403 | 12,600 | +0.00(+0.00%) |
Feb 19, 2007 | 14407 | 14479 | 14372 | 14403 | 0 | +47.40(+0.33%) |
Feb 16, 2007 | 14107 | 14373 | 14107 | 14356 | 16,200 | +345.60(+2.47%) |
Feb 15, 2007 | 13990 | 14037 | 13805 | 14010 | 22,400 | -81.10(-0.58%) |
Feb 14, 2007 | 14168 | 14364 | 13958 | 14091 | 24,400 | -99.70(-0.70%) |
Feb 13, 2007 | 14529 | 14529 | 14146 | 14191 | 21,200 | +0.00(+0.00%) |
Feb 12, 2007 | 14529 | 14529 | 14146 | 14191 | 0 | -348.20(-2.39%) |
Feb 10, 2007 | 14684 | 14724 | 14494 | 14539 | 12,200 | -113.20(-0.77%) |
Feb 09, 2007 | 14691 | 14698 | 14523 | 14652 | 11,600 | +9.00(+0.06%) |
Feb 08, 2007 | 14494 | 14663 | 14478 | 14643 | 11,400 | +164.90(+1.14%) |
Feb 07, 2007 | 14541 | 14565 | 14453 | 14478 | 18,600 | -37.70(-0.26%) |
Feb 06, 2007 | 14432 | 14526 | 14372 | 14516 | 11,600 | +0.00(+0.00%) |
Feb 05, 2007 | 14432 | 14526 | 14372 | 14516 | 0 | +112.10(+0.78%) |
Feb 03, 2007 | 14293 | 14463 | 14293 | 14404 | 18,400 | +136.60(+0.96%) |
Feb 02, 2007 | 14124 | 14278 | 14110 | 14267 | 14,200 | +176.30(+1.25%) |
Feb 01, 2007 | 14219 | 14269 | 14046 | 14091 | 25,000 | +0.00(+0.00%) |
Jan 31, 2007 | 14219 | 14269 | 14046 | 14091 | 0 | -121.10(-0.85%) |
Jan 30, 2007 | 14307 | 14316 | 14186 | 14212 | 12,800 | +0.00(+0.00%) |
Jan 29, 2007 | 14307 | 14316 | 14186 | 14212 | 0 | -70.70(-0.50%) |
Jan 26, 2007 | 14152 | 14307 | 14115 | 14283 | 15,600 | +172.20(+1.22%) |
Jan 25, 2007 | 14070 | 14156 | 14044 | 14110 | 18,000 | +69.30(+0.49%) |
Jan 24, 2007 | 14212 | 14212 | 14026 | 14041 | 14,600 | -168.00(-1.18%) |
Jan 23, 2007 | 14218 | 14259 | 14112 | 14209 | 11,200 | +0.00(+0.00%) |
Jan 22, 2007 | 14218 | 14259 | 14112 | 14209 | 0 | +26.50(+0.19%) |
Jan 20, 2007 | 14271 | 14300 | 14068 | 14183 | 14,400 | -35.10(-0.25%) |
Jan 19, 2007 | 14166 | 14326 | 14140 | 14218 | 13,800 | +86.50(+0.61%) |
Jan 18, 2007 | 14116 | 14185 | 14090 | 14131 | 9,000 | +16.60(+0.12%) |
Jan 17, 2007 | 14146 | 14211 | 14071 | 14115 | 9,000 | -14.90(-0.11%) |
Jan 16, 2007 | 14110 | 14202 | 14103 | 14130 | 15,400 | +0.00(+0.00%) |
Jan 15, 2007 | 14110 | 14202 | 14103 | 14130 | 0 | +73.10(+0.52%) |
Jan 13, 2007 | 13729 | 14071 | 13729 | 14056 | 14,400 | +425.80(+3.12%) |
Jan 12, 2007 | 13331 | 13668 | 13303 | 13631 | 15,600 | +268.50(+2.01%) |
Jan 11, 2007 | 13570 | 13570 | 13336 | 13362 | 12,600 | -204.10(-1.50%) |
Jan 10, 2007 | 13651 | 13748 | 13493 | 13566 | 36,600 | -85.90(-0.63%) |
Jan 09, 2007 | 13856 | 13856 | 13600 | 13652 | 11,600 | +0.00(+0.00%) |
Jan 08, 2007 | 13856 | 13856 | 13600 | 13652 | 0 | -208.30(-1.50%) |
Jan 06, 2007 | 13769 | 13972 | 13763 | 13860 | 13,200 | -11.20(-0.08%) |
Jan 05, 2007 | 14029 | 14060 | 13850 | 13872 | 14,600 | -143.20(-1.02%) |
Jan 04, 2007 | 13970 | 14036 | 13897 | 14015 | 11,600 | +72.70(+0.52%) |
Jan 03, 2007 | 13828 | 13980 | 13797 | 13942 | 9,600 | +0.00(+0.00%) |
Jan 02, 2007 | 13828 | 13980 | 13797 | 13942 | 0 | +155.30(+1.13%) |
Dec 30, 2006 | 13873 | 13929 | 13770 | 13787 | 8,800 | -59.40(-0.43%) |
Dec 29, 2006 | 13893 | 13960 | 13820 | 13846 | 11,600 | -13.40(-0.10%) |
Dec 28, 2006 | 13734 | 13912 | 13734 | 13860 | 11,400 | +151.40(+1.10%) |
Dec 27, 2006 | 13501 | 13727 | 13491 | 13708 | 8,200 | +0.00(+0.00%) |
Dec 26, 2006 | 13501 | 13727 | 13491 | 13708 | 0 | +236.60(+1.76%) |
Dec 23, 2006 | 13398 | 13494 | 13362 | 13472 | 10,800 | +86.80(+0.65%) |
Dec 22, 2006 | 13314 | 13441 | 13182 | 13385 | 12,000 | +44.70(+0.34%) |
Dec 21, 2006 | 13453 | 13568 | 13233 | 13340 | 15,400 | -41.80(-0.31%) |
Dec 20, 2006 | 13737 | 13749 | 13237 | 13382 | 18,600 | -349.10(-2.54%) |
Dec 19, 2006 | 13696 | 13744 | 13416 | 13731 | 14,200 | +0.00(+0.00%) |
Dec 18, 2006 | 13696 | 13744 | 13416 | 13731 | 0 | +116.60(+0.86%) |
Dec 16, 2006 | 13546 | 13670 | 13546 | 13614 | 18,800 | +127.30(+0.94%) |
Dec 15, 2006 | 13257 | 13525 | 13240 | 13487 | 14,600 | +305.90(+2.32%) |
Dec 14, 2006 | 13039 | 13223 | 12830 | 13181 | 20,800 | +186.30(+1.43%) |
Dec 13, 2006 | 13414 | 13492 | 12802 | 12995 | 21,200 | -404.40(-3.02%) |
Dec 12, 2006 | 13783 | 13802 | 13262 | 13399 | 27,200 | +0.00(+0.00%) |
Dec 11, 2006 | 13783 | 13802 | 13262 | 13399 | 0 | -400.10(-2.90%) |
Dec 09, 2006 | 14008 | 14010 | 13757 | 13800 | 14,800 | -172.50(-1.23%) |
Dec 08, 2006 | 13963 | 14003 | 13916 | 13972 | 9,600 | +23.00(+0.16%) |
Dec 07, 2006 | 13951 | 14035 | 13848 | 13949 | 11,000 | +11.30(+0.08%) |
Dec 06, 2006 | 14028 | 14028 | 13906 | 13938 | 12,400 | +63.40(+0.46%) |
Dec 05, 2006 | 13847 | 13912 | 13829 | 13874 | 10,000 | +0.00(+0.00%) |
Dec 04, 2006 | 13847 | 13912 | 13829 | 13874 | 0 | +29.50(+0.21%) |
Dec 02, 2006 | 13730 | 13858 | 13726 | 13845 | 12,200 | +148.50(+1.08%) |
Dec 01, 2006 | 13631 | 13745 | 13631 | 13696 | 10,800 | +79.60(+0.58%) |
Nov 30, 2006 | 13649 | 13712 | 13586 | 13617 | 13,600 | +14.70(+0.11%) |
Nov 29, 2006 | 13691 | 13691 | 13577 | 13602 | 16,000 | -171.60(-1.25%) |
Nov 28, 2006 | 13716 | 13799 | 13716 | 13774 | 12,000 | +0.00(+0.00%) |
Nov 27, 2006 | 13716 | 13799 | 13716 | 13774 | 0 | +70.30(+0.51%) |
Nov 25, 2006 | 13670 | 13768 | 13666 | 13703 | 17,800 | +22.50(+0.16%) |
Nov 24, 2006 | 13667 | 13791 | 13644 | 13681 | 12,200 | -25.70(-0.19%) |
Nov 23, 2006 | 13625 | 13740 | 13625 | 13706 | 15,200 | +89.70(+0.66%) |
Nov 22, 2006 | 13435 | 13630 | 13435 | 13617 | 14,200 | +186.10(+1.39%) |
Nov 21, 2006 | 13391 | 13463 | 13200 | 13431 | 15,600 | +0.00(+0.00%) |
Nov 20, 2006 | 13391 | 13463 | 13200 | 13431 | 0 | +1.20(+0.01%) |
Nov 18, 2006 | 13678 | 13678 | 13383 | 13430 | 20,800 | -76.40(-0.57%) |
Nov 17, 2006 | 13501 | 13588 | 13459 | 13506 | 68,200 | +36.50(+0.27%) |
Nov 16, 2006 | 13476 | 13506 | 13391 | 13469 | 14,400 | +43.90(+0.33%) |
Nov 15, 2006 | 13440 | 13487 | 13381 | 13426 | 22,000 | +26.50(+0.20%) |
Nov 14, 2006 | 13295 | 13410 | 13287 | 13399 | 12,800 | +0.00(+0.00%) |
Nov 13, 2006 | 13295 | 13410 | 13287 | 13399 | 0 | +116.10(+0.87%) |
Nov 11, 2006 | 13188 | 13304 | 13105 | 13283 | 16,400 | +145.40(+1.11%) |
Nov 10, 2006 | 13108 | 13193 | 13070 | 13138 | 16,800 | +65.00(+0.50%) |
Nov 09, 2006 | 13176 | 13203 | 12951 | 13072 | 16,400 | -84.20(-0.64%) |
Nov 08, 2006 | 13209 | 13301 | 13135 | 13157 | 17,200 | -30.20(-0.23%) |
Nov 07, 2006 | 13155 | 13207 | 13113 | 13187 | 14,600 | +0.00(+0.00%) |
Nov 06, 2006 | 13155 | 13207 | 13113 | 13187 | 0 | +56.10(+0.43%) |
Nov 04, 2006 | 13119 | 13147 | 13018 | 13131 | 12,600 | +39.70(+0.30%) |
Nov 03, 2006 | 13062 | 13138 | 13015 | 13091 | 12,000 | +58.10(+0.45%) |
Nov 02, 2006 | 12993 | 13051 | 12937 | 13033 | 12,800 | +71.10(+0.55%) |
Nov 01, 2006 | 13049 | 13076 | 12908 | 12962 | 17,200 | -62.40(-0.48%) |
Oct 31, 2006 | 12925 | 13039 | 12845 | 13024 | 13,800 | +0.00(+0.00%) |
Oct 30, 2006 | 12925 | 13039 | 12845 | 13024 | 0 | +117.50(+0.91%) |
Oct 27, 2006 | 12742 | 12921 | 12742 | 12907 | 15,200 | +208.40(+1.64%) |
Oct 26, 2006 | 12636 | 12718 | 12636 | 12698 | 13,200 | +75.10(+0.59%) |
Oct 25, 2006 | 12757 | 12766 | 12612 | 12623 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 12757 | 12766 | 12612 | 12623 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 12757 | 12766 | 12612 | 12623 | 7,800 | -86.10(-0.68%) |
Oct 20, 2006 | 12756 | 12849 | 12680 | 12709 | 15,800 | -14.20(-0.11%) |
Oct 19, 2006 | 12882 | 12926 | 12655 | 12724 | 15,400 | -134.90(-1.05%) |
Oct 18, 2006 | 12886 | 12921 | 12831 | 12858 | 16,400 | -25.30(-0.20%) |
Oct 17, 2006 | 12982 | 12994 | 12819 | 12884 | 16,000 | -44.40(-0.34%) |
Oct 16, 2006 | 12785 | 12954 | 12785 | 12928 | 18,800 | +191.80(+1.51%) |
Oct 13, 2006 | 12633 | 12756 | 12633 | 12736 | 16,600 | +198.40(+1.58%) |
Oct 12, 2006 | 12388 | 12559 | 12315 | 12538 | 13,600 | +184.50(+1.49%) |
Oct 11, 2006 | 12447 | 12514 | 12302 | 12354 | 13,800 | -10.30(-0.08%) |
Oct 10, 2006 | 12416 | 12482 | 12341 | 12364 | 11,400 | -2.00(-0.02%) |
Oct 09, 2006 | 12336 | 12430 | 12262 | 12366 | 10,600 | -7.00(-0.06%) |
Oct 06, 2006 | 12391 | 12434 | 12358 | 12373 | 12,000 | -16.60(-0.13%) |
Oct 05, 2006 | 12299 | 12416 | 12299 | 12389 | 12,200 | +185.40(+1.52%) |
Oct 04, 2006 | 12401 | 12420 | 12179 | 12204 | 14,400 | -162.40(-1.31%) |
Oct 03, 2006 | 12474 | 12489 | 12344 | 12366 | 11,600 | -88.00(-0.71%) |
Oct 02, 2006 | 12415 | 12485 | 12381 | 12454 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 12415 | 12485 | 12381 | 12454 | 12,600 | +73.70(+0.60%) |
Sep 28, 2006 | 12389 | 12432 | 12340 | 12381 | 13,400 | +13.80(+0.11%) |
Sep 27, 2006 | 12359 | 12443 | 12340 | 12367 | 12,600 | +45.70(+0.37%) |
Sep 26, 2006 | 12207 | 12332 | 12161 | 12321 | 14,200 | +147.30(+1.21%) |
Sep 25, 2006 | 12257 | 12274 | 12145 | 12174 | 15,200 | -62.90(-0.51%) |
Sep 22, 2006 | 12244 | 12303 | 12170 | 12237 | 13,400 | -37.50(-0.31%) |
Sep 21, 2006 | 12168 | 12286 | 12168 | 12274 | 15,000 | +165.20(+1.36%) |
Sep 20, 2006 | 11946 | 12129 | 11834 | 12109 | 13,800 | +138.60(+1.16%) |
Sep 19, 2006 | 12103 | 12153 | 11915 | 11970 | 17,200 | -100.80(-0.84%) |
Sep 18, 2006 | 12006 | 12115 | 12006 | 12071 | 12,400 | +61.70(+0.51%) |
Sep 15, 2006 | 11978 | 12042 | 11848 | 12010 | 12,800 | +36.60(+0.31%) |
Sep 14, 2006 | 11937 | 12003 | 11892 | 11973 | 14,400 | +79.20(+0.67%) |
Sep 13, 2006 | 11724 | 11938 | 11724 | 11894 | 15,400 | +233.00(+2.00%) |
Sep 12, 2006 | 11565 | 11672 | 11445 | 11661 | 19,400 | +110.10(+0.95%) |
Sep 11, 2006 | 11960 | 11972 | 11506 | 11551 | 18,600 | -368.00(-3.09%) |
Sep 08, 2006 | 11859 | 11941 | 11825 | 11919 | 16,400 | +64.90(+0.55%) |
Sep 07, 2006 | 11893 | 11921 | 11815 | 11854 | 11,800 | -79.40(-0.67%) |
Sep 06, 2006 | 11908 | 11984 | 11905 | 11933 | 12,400 | +28.60(+0.24%) |
Sep 05, 2006 | 11927 | 11946 | 11848 | 11905 | 12,000 | -9.60(-0.08%) |
Sep 04, 2006 | 11824 | 11940 | 11824 | 11914 | 10,000 | +136.20(+1.16%) |
Sep 01, 2006 | 11700 | 11795 | 11666 | 11778 | 11,600 | +79.00(+0.68%) |
Aug 31, 2006 | 11754 | 11794 | 11675 | 11699 | 16,600 | -24.90(-0.21%) |
Aug 30, 2006 | 11735 | 11756 | 11643 | 11724 | 12,800 | +17.10(+0.15%) |
Aug 29, 2006 | 11652 | 11740 | 11652 | 11707 | 16,000 | +87.30(+0.75%) |
Aug 28, 2006 | 11584 | 11633 | 11552 | 11620 | 9,200 | +47.30(+0.41%) |
Aug 25, 2006 | 11589 | 11635 | 11542 | 11572 | 17,000 | +40.20(+0.35%) |
Aug 24, 2006 | 11368 | 11567 | 11297 | 11532 | 15,600 | +125.30(+1.10%) |
Aug 23, 2006 | 11580 | 11580 | 11375 | 11407 | 13,200 | -95.90(-0.83%) |
Aug 22, 2006 | 11547 | 11620 | 11461 | 11503 | 12,200 | -9.10(-0.08%) |
Aug 21, 2006 | 11488 | 11532 | 11376 | 11512 | 11,000 | +46.00(+0.40%) |
Aug 18, 2006 | 11507 | 11508 | 11409 | 11466 | 14,600 | -11.80(-0.10%) |
Aug 17, 2006 | 11498 | 11552 | 11379 | 11478 | 19,800 | +29.20(+0.26%) |
Aug 16, 2006 | 11384 | 11508 | 11384 | 11448 | 15,200 | +135.30(+1.20%) |
Aug 15, 2006 | 11222 | 11330 | 11222 | 11313 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 11222 | 11330 | 11222 | 11313 | 13,200 | +120.50(+1.08%) |
Aug 11, 2006 | 11181 | 11241 | 11069 | 11192 | 18,600 | +43.30(+0.39%) |
Aug 10, 2006 | 11175 | 11213 | 11052 | 11149 | 16,600 | +4.00(+0.04%) |
Aug 09, 2006 | 10991 | 11188 | 10944 | 11145 | 18,400 | +130.20(+1.18%) |
Aug 08, 2006 | 10840 | 11028 | 10840 | 11015 | 15,200 | +202.40(+1.87%) |
Aug 07, 2006 | 10863 | 10870 | 10780 | 10813 | 13,600 | -53.90(-0.50%) |
Aug 04, 2006 | 10952 | 11039 | 10810 | 10866 | 18,800 | -56.70(-0.52%) |
Aug 03, 2006 | 10955 | 11082 | 10876 | 10923 | 20,600 | +47.00(+0.43%) |
Aug 02, 2006 | 10747 | 10891 | 10730 | 10876 | 18,600 | +124.50(+1.16%) |
Aug 01, 2006 | 10738 | 10778 | 10647 | 10752 | 15,800 | +7.80(+0.07%) |
Jul 31, 2006 | 10759 | 10854 | 10710 | 10744 | 17,800 | +63.70(+0.60%) |
Jul 28, 2006 | 10788 | 10788 | 10604 | 10680 | 21,000 | -61.40(-0.57%) |
Jul 27, 2006 | 10672 | 10763 | 10590 | 10742 | 20,800 | +124.30(+1.17%) |
Jul 26, 2006 | 10465 | 10649 | 10363 | 10617 | 19,600 | +201.70(+1.94%) |
Jul 25, 2006 | 10352 | 10443 | 10324 | 10416 | 18,400 | +200.20(+1.96%) |
Jul 24, 2006 | 9881 | 10253 | 9875 | 10215 | 20,600 | +129.50(+1.28%) |
Jul 21, 2006 | 10336 | 10336 | 10035 | 10086 | 23,000 | -267.00(-2.58%) |
Jul 20, 2006 | 10248 | 10410 | 10225 | 10353 | 23,600 | +345.60(+3.45%) |
Jul 19, 2006 | 10321 | 10406 | 9973 | 10007 | 24,400 | -219.50(-2.15%) |
Jul 18, 2006 | 10337 | 10406 | 10150 | 10227 | 20,200 | -66.40(-0.65%) |
Jul 17, 2006 | 10647 | 10647 | 10263 | 10293 | 17,800 | -385.00(-3.61%) |
Jul 14, 2006 | 10783 | 10783 | 10564 | 10678 | 20,800 | -180.30(-1.66%) |
Jul 13, 2006 | 10923 | 10923 | 10798 | 10858 | 22,200 | -71.60(-0.66%) |
Jul 12, 2006 | 10605 | 10940 | 10550 | 10930 | 25,600 | +315.80(+2.98%) |
Jul 11, 2006 | 10700 | 10700 | 10567 | 10614 | 18,400 | -70.00(-0.66%) |
Jul 10, 2006 | 10484 | 10705 | 10462 | 10684 | 16,600 | +174.80(+1.66%) |
Jul 07, 2006 | 10814 | 10888 | 10440 | 10510 | 28,000 | -258.50(-2.40%) |
Jul 06, 2006 | 10836 | 10840 | 10703 | 10768 | 22,000 | -151.60(-1.39%) |
Jul 05, 2006 | 10641 | 10940 | 10611 | 10920 | 25,600 | +257.40(+2.41%) |
Jul 04, 2006 | 10756 | 10800 | 10645 | 10662 | 17,400 | -33.10(-0.31%) |
Jul 03, 2006 | 10647 | 10730 | 10590 | 10695 | 22,600 | +86.10(+0.81%) |
Jun 30, 2006 | 10316 | 10627 | 10316 | 10609 | 30,600 | +447.00(+4.40%) |
Jun 29, 2006 | 10194 | 10326 | 10110 | 10162 | 20,200 | +32.50(+0.32%) |
Jun 28, 2006 | 10068 | 10205 | 9910 | 10130 | 26,000 | -21.30(-0.21%) |
Jun 27, 2006 | 10058 | 10224 | 9902 | 10151 | 31,400 | +108.90(+1.08%) |
Jun 26, 2006 | 10428 | 10452 | 9991 | 10042 | 21,800 | -359.20(-3.45%) |
Jun 23, 2006 | 10201 | 10454 | 10025 | 10401 | 22,600 | +125.40(+1.22%) |
Jun 22, 2006 | 10093 | 10363 | 10093 | 10276 | 22,400 | +235.80(+2.35%) |
Jun 21, 2006 | 9798 | 10054 | 9758 | 10040 | 24,800 | +217.58(+2.22%) |
Jun 20, 2006 | 9958 | 9958 | 9745 | 9823 | 22,400 | -175.32(-1.75%) |
Jun 19, 2006 | 9903 | 10050 | 9755 | 9998 | 20,800 | +113.33(+1.15%) |
Jun 16, 2006 | 9703 | 10118 | 9703 | 9885 | 33,400 | +339.45(+3.56%) |
Jun 15, 2006 | 9133 | 9583 | 9092 | 9545 | 26,200 | +615.62(+6.89%) |
Jun 14, 2006 | 9157 | 9387 | 8799 | 8929 | 27,400 | -133.21(-1.47%) |
Jun 13, 2006 | 9360 | 9360 | 8994 | 9063 | 28,000 | -413.50(-4.36%) |
Jun 12, 2006 | 9858 | 9859 | 9428 | 9476 | 20,400 | -334.31(-3.41%) |
Jun 09, 2006 | 9271 | 9849 | 9262 | 9810 | 29,400 | +514.65(+5.54%) |
Jun 08, 2006 | 9665 | 9665 | 9201 | 9296 | 36,800 | -460.95(-4.72%) |
Jun 07, 2006 | 9919 | 10052 | 9609 | 9757 | 27,000 | -200.56(-2.01%) |
Jun 06, 2006 | 10088 | 10193 | 9885 | 9957 | 26,200 | -256.18(-2.51%) |
Jun 05, 2006 | 10537 | 10552 | 10186 | 10214 | 19,200 | -237.80(-2.28%) |
Jun 02, 2006 | 10105 | 10477 | 10012 | 10451 | 28,400 | +379.90(+3.77%) |
Jun 01, 2006 | 10472 | 10597 | 10018 | 10071 | 24,200 | -327.20(-3.15%) |
May 31, 2006 | 10680 | 10680 | 10112 | 10399 | 35,800 | -388.00(-3.60%) |
May 30, 2006 | 10887 | 10988 | 10723 | 10787 | 16,200 | -66.50(-0.61%) |
May 29, 2006 | 10855 | 10992 | 10782 | 10853 | 15,400 | +43.80(+0.41%) |
May 26, 2006 | 10735 | 11051 | 10735 | 10809 | 24,800 | +143.00(+1.34%) |
May 25, 2006 | 10521 | 10721 | 10275 | 10666 | 21,200 | +93.10(+0.88%) |
May 24, 2006 | 10831 | 11001 | 10505 | 10573 | 25,600 | -249.60(-2.31%) |
May 23, 2006 | 10591 | 10859 | 10186 | 10823 | 30,400 | +341.00(+3.25%) |
May 22, 2006 | 11072 | 11143 | 9827 | 10482 | 31,400 | -456.80(-4.18%) |
May 19, 2006 | 11550 | 11697 | 10799 | 10939 | 35,000 | -452.80(-3.97%) |
May 18, 2006 | 12164 | 12164 | 11330 | 11391 | 30,600 | -826.40(-6.76%) |
May 17, 2006 | 11963 | 12239 | 11963 | 12218 | 18,800 | +344.10(+2.90%) |
May 16, 2006 | 11861 | 11954 | 11379 | 11874 | 38,200 | +51.50(+0.44%) |
May 15, 2006 | 12273 | 12273 | 11771 | 11822 | 30,200 | -462.90(-3.77%) |
May 12, 2006 | 12401 | 12422 | 12224 | 12285 | 21,000 | -150.30(-1.21%) |
May 11, 2006 | 12632 | 12671 | 12397 | 12435 | 19,000 | -177.00(-1.40%) |
May 10, 2006 | 12547 | 12624 | 12531 | 12612 | 19,000 | +98.50(+0.79%) |
May 09, 2006 | 12488 | 12546 | 12356 | 12514 | 22,400 | +51.40(+0.41%) |
May 08, 2006 | 12393 | 12511 | 12393 | 12462 | 17,600 | +102.80(+0.83%) |
May 05, 2006 | 12374 | 12444 | 12305 | 12360 | 20,000 | +12.10(+0.10%) |
May 04, 2006 | 12358 | 12483 | 12264 | 12348 | 20,200 | +36.90(+0.30%) |
May 03, 2006 | 12231 | 12337 | 12134 | 12311 | 19,200 | +91.90(+0.75%) |
May 02, 2006 | 12104 | 12288 | 12104 | 12219 | 19,800 | +366.90(+3.10%) |