Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17479 | 17481 | 17242 | 17287 | 26,200 | -91.20(-0.52%) |
Apr 29, 2008 | 17051 | 17425 | 17012 | 17378 | 27,600 | +362.50(+2.13%) |
Apr 28, 2008 | 17252 | 17272 | 16979 | 17016 | 19,200 | -110.00(-0.64%) |
Apr 25, 2008 | 16782 | 17151 | 16782 | 17126 | 21,600 | +404.90(+2.42%) |
Apr 24, 2008 | 16796 | 16844 | 16669 | 16721 | 19,000 | +23.10(+0.14%) |
Apr 23, 2008 | 16824 | 16871 | 16589 | 16698 | 17,000 | -85.90(-0.51%) |
Apr 22, 2008 | 16687 | 16854 | 16598 | 16784 | 21,400 | +44.60(+0.27%) |
Apr 21, 2008 | 16611 | 16779 | 16611 | 16739 | 20,200 | +258.10(+1.57%) |
Apr 18, 2008 | 16456 | 16571 | 16397 | 16481 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 16456 | 16571 | 16397 | 16481 | 17,800 | +237.00(+1.46%) |
Apr 16, 2008 | 16289 | 16414 | 16199 | 16244 | 22,000 | +90.50(+0.56%) |
Apr 15, 2008 | 15694 | 16250 | 15573 | 16154 | 22,400 | +346.10(+2.19%) |
Apr 14, 2008 | 15841 | 15957 | 15674 | 15808 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 15841 | 15957 | 15674 | 15808 | 19,600 | +112.50(+0.72%) |
Apr 10, 2008 | 15755 | 15954 | 15655 | 15695 | 22,000 | -95.40(-0.60%) |
Apr 09, 2008 | 15513 | 15830 | 15465 | 15790 | 16,400 | +202.90(+1.30%) |
Apr 08, 2008 | 15770 | 15770 | 15479 | 15588 | 18,400 | -169.50(-1.08%) |
Apr 07, 2008 | 15390 | 15852 | 15322 | 15757 | 19,800 | +414.00(+2.70%) |
Apr 04, 2008 | 15896 | 15896 | 15303 | 15343 | 19,000 | -489.40(-3.09%) |
Apr 03, 2008 | 15806 | 16003 | 15699 | 15832 | 15,600 | +82.10(+0.52%) |
Apr 02, 2008 | 16023 | 16237 | 15720 | 15750 | 16,800 | +123.80(+0.79%) |
Apr 01, 2008 | 15772 | 15834 | 15298 | 15627 | 15,300 | -17.80(-0.11%) |
Mar 31, 2008 | 16227 | 16227 | 15563 | 15644 | 23,200 | -726.90(-4.44%) |
Mar 28, 2008 | 16100 | 16452 | 15884 | 16371 | 23,800 | +355.70(+2.22%) |
Mar 27, 2008 | 15950 | 16111 | 15869 | 16016 | 24,200 | -71.20(-0.44%) |
Mar 26, 2008 | 16270 | 16310 | 16010 | 16087 | 24,600 | -130.70(-0.81%) |
Mar 25, 2008 | 15613 | 16262 | 15613 | 16218 | 29,400 | +928.10(+6.07%) |
Mar 24, 2008 | 15094 | 15351 | 15056 | 15289 | 20,200 | +294.60(+1.96%) |
Mar 21, 2008 | 15326 | 15466 | 14930 | 14995 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 15326 | 15466 | 14930 | 14995 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 15326 | 15466 | 14930 | 14995 | 28,200 | +161.30(+1.09%) |
Mar 18, 2008 | 14726 | 15165 | 14677 | 14834 | 47,600 | +24.00(+0.16%) |
Mar 17, 2008 | 15327 | 15327 | 14740 | 14810 | 22,600 | -951.00(-6.03%) |
Mar 14, 2008 | 15467 | 15798 | 15331 | 15760 | 23,800 | +403.20(+2.63%) |
Mar 13, 2008 | 15873 | 15873 | 15229 | 15357 | 21,200 | -770.70(-4.78%) |
Mar 12, 2008 | 16541 | 16683 | 16064 | 16128 | 23,000 | +4.80(+0.03%) |
Mar 11, 2008 | 15778 | 16168 | 15739 | 16123 | 22,400 | +199.50(+1.25%) |
Mar 10, 2008 | 15684 | 15998 | 15362 | 15924 | 21,800 | -51.80(-0.32%) |
Mar 08, 2008 | 16212 | 16212 | 15690 | 15976 | 24,400 | +0.00(+0.00%) |
Mar 07, 2008 | 16212 | 16212 | 15690 | 15976 | 0 | -566.60(-3.43%) |
Mar 06, 2008 | 16329 | 16596 | 16253 | 16542 | 21,600 | +202.20(+1.24%) |
Mar 05, 2008 | 16742 | 16754 | 16165 | 16340 | 20,600 | -338.00(-2.03%) |
Mar 04, 2008 | 17228 | 17228 | 16635 | 16678 | 21,800 | +0.00(+0.00%) |
Mar 03, 2008 | 17228 | 17228 | 16635 | 16678 | 0 | -900.80(-5.12%) |
Mar 01, 2008 | 17780 | 17780 | 17258 | 17579 | 23,000 | -245.80(-1.38%) |
Feb 29, 2008 | 17810 | 17922 | 17690 | 17824 | 18,200 | -1.50(-0.01%) |
Feb 28, 2008 | 17983 | 18137 | 17771 | 17826 | 13,000 | +19.80(+0.11%) |
Feb 27, 2008 | 17800 | 17860 | 17679 | 17806 | 11,000 | +155.60(+0.88%) |
Feb 26, 2008 | 17524 | 17674 | 17138 | 17651 | 13,200 | +0.00(+0.00%) |
Feb 25, 2008 | 17524 | 17674 | 17138 | 17651 | 0 | +301.50(+1.74%) |
Feb 23, 2008 | 17503 | 17527 | 17347 | 17349 | 9,800 | -385.60(-2.17%) |
Feb 22, 2008 | 17825 | 17887 | 17482 | 17735 | 15,800 | +117.10(+0.66%) |
Feb 21, 2008 | 17991 | 17991 | 17506 | 17618 | 12,800 | -458.10(-2.53%) |
Feb 20, 2008 | 18215 | 18314 | 18018 | 18076 | 12,800 | +27.60(+0.15%) |
Feb 19, 2008 | 18228 | 18257 | 17901 | 18048 | 11,800 | +0.00(+0.00%) |
Feb 18, 2008 | 18228 | 18257 | 17901 | 18048 | 0 | -67.10(-0.37%) |
Feb 16, 2008 | 17541 | 18143 | 17445 | 18115 | 17,400 | +348.60(+1.96%) |
Feb 15, 2008 | 17265 | 17837 | 17265 | 17767 | 14,400 | +817.50(+4.82%) |
Feb 14, 2008 | 16817 | 17141 | 16726 | 16949 | 14,200 | +341.10(+2.05%) |
Feb 13, 2008 | 16813 | 16967 | 16566 | 16608 | 14,400 | -22.90(-0.14%) |
Feb 12, 2008 | 17427 | 17427 | 16458 | 16631 | 20,000 | +0.00(+0.00%) |
Feb 11, 2008 | 17427 | 17427 | 16458 | 16631 | 0 | -834.00(-4.78%) |
Feb 09, 2008 | 17610 | 17689 | 17203 | 17465 | 19,200 | -62.00(-0.35%) |
Feb 08, 2008 | 18199 | 18199 | 17492 | 17527 | 17,400 | -612.60(-3.38%) |
Feb 07, 2008 | 18247 | 18274 | 17936 | 18140 | 16,400 | -523.70(-2.81%) |
Feb 06, 2008 | 18593 | 18730 | 18510 | 18663 | 19,000 | +2.90(+0.02%) |
Feb 05, 2008 | 18496 | 18895 | 18447 | 18660 | 17,400 | +0.00(+0.00%) |
Feb 04, 2008 | 18496 | 18895 | 18447 | 18660 | 0 | +417.70(+2.29%) |
Feb 02, 2008 | 17821 | 18312 | 17535 | 18243 | 14,800 | +593.90(+3.37%) |
Feb 01, 2008 | 17810 | 18009 | 17418 | 17649 | 16,800 | -109.90(-0.62%) |
Jan 31, 2008 | 18120 | 18129 | 17684 | 17759 | 13,400 | -333.30(-1.84%) |
Jan 30, 2008 | 18346 | 18491 | 17928 | 18092 | 14,800 | -60.90(-0.34%) |
Jan 29, 2008 | 18012 | 18213 | 17443 | 18153 | 12,400 | +0.00(+0.00%) |
Jan 28, 2008 | 18012 | 18213 | 17443 | 18153 | 0 | -208.90(-1.14%) |
Jan 26, 2008 | 17504 | 18406 | 17504 | 18362 | 15,200 | +1140.00(+6.62%) |
Jan 25, 2008 | 17921 | 18185 | 17070 | 17222 | 22,800 | -372.40(-2.12%) |
Jan 24, 2008 | 17520 | 17997 | 16951 | 17594 | 22,000 | +864.20(+5.17%) |
Jan 23, 2008 | 16884 | 17069 | 15332 | 16730 | 30,600 | -875.40(-4.97%) |
Jan 22, 2008 | 18920 | 18920 | 16952 | 17605 | 35,800 | +0.00(+0.00%) |
Jan 21, 2008 | 18920 | 18920 | 16952 | 17605 | 0 | -1408.40(-7.41%) |
Jan 19, 2008 | 19580 | 19716 | 18930 | 19014 | 28,000 | -687.10(-3.49%) |
Jan 18, 2008 | 19973 | 20026 | 19644 | 19701 | 20,200 | -167.30(-0.84%) |
Jan 17, 2008 | 20080 | 20080 | 19513 | 19868 | 24,600 | -383.00(-1.89%) |
Jan 16, 2008 | 20836 | 20873 | 20204 | 20251 | 19,400 | -477.00(-2.30%) |
Jan 15, 2008 | 20918 | 20959 | 20662 | 20728 | 16,800 | +0.00(+0.00%) |
Jan 14, 2008 | 20918 | 20959 | 20662 | 20728 | 0 | -99.30(-0.48%) |
Jan 12, 2008 | 20703 | 20895 | 20506 | 20827 | 18,200 | +245.30(+1.19%) |
Jan 11, 2008 | 20930 | 21207 | 20530 | 20582 | 21,200 | -287.70(-1.38%) |
Jan 10, 2008 | 20903 | 21113 | 20702 | 20870 | 22,200 | -3.50(-0.02%) |
Jan 09, 2008 | 20970 | 21078 | 20697 | 20873 | 22,800 | +60.60(+0.29%) |
Jan 08, 2008 | 20637 | 20862 | 20438 | 20813 | 17,600 | +0.00(+0.00%) |
Jan 07, 2008 | 20637 | 20862 | 20438 | 20813 | 0 | +125.80(+0.61%) |
Jan 05, 2008 | 20368 | 20763 | 20368 | 20687 | 18,600 | +341.70(+1.68%) |
Jan 04, 2008 | 20383 | 20520 | 20294 | 20345 | 20,600 | -120.10(-0.59%) |
Jan 03, 2008 | 20393 | 20530 | 20077 | 20465 | 20,600 | +0.00(+0.00%) |
Jan 02, 2008 | 20393 | 20530 | 20077 | 20465 | 0 | +178.30(+0.88%) |
Jan 01, 2008 | 20323 | 20484 | 20240 | 20287 | 10,400 | +0.00(+0.00%) |
Dec 31, 2007 | 20323 | 20484 | 20240 | 20287 | 0 | +80.10(+0.40%) |
Dec 29, 2007 | 20158 | 20259 | 20023 | 20207 | 10,600 | -9.80(-0.05%) |
Dec 28, 2007 | 20301 | 20324 | 20160 | 20217 | 13,200 | +24.20(+0.12%) |
Dec 27, 2007 | 19941 | 20212 | 19897 | 20192 | 12,000 | +0.00(+0.00%) |
Dec 26, 2007 | 19941 | 20212 | 19897 | 20192 | 0 | +338.40(+1.70%) |
Dec 25, 2007 | 19308 | 19879 | 19308 | 19854 | 12,200 | +0.00(+0.00%) |
Dec 24, 2007 | 19308 | 19879 | 19308 | 19854 | 0 | +691.50(+3.61%) |
Dec 21, 2007 | 19210 | 19291 | 19098 | 19163 | 11,400 | +70.60(+0.37%) |
Dec 20, 2007 | 19255 | 19398 | 18886 | 19092 | 12,600 | +12.40(+0.06%) |
Dec 19, 2007 | 19339 | 19375 | 19009 | 19080 | 15,200 | -181.70(-0.94%) |
Dec 18, 2007 | 20033 | 20033 | 19177 | 19261 | 15,400 | +0.00(+0.00%) |
Dec 17, 2007 | 20033 | 20033 | 19177 | 19261 | 0 | -769.50(-3.84%) |
Dec 15, 2007 | 20108 | 20172 | 19936 | 20031 | 14,800 | -73.60(-0.37%) |
Dec 14, 2007 | 20498 | 20498 | 20066 | 20104 | 17,000 | -271.50(-1.33%) |
Dec 13, 2007 | 20197 | 20419 | 20045 | 20376 | 14,800 | +85.00(+0.42%) |
Dec 12, 2007 | 20049 | 20333 | 20019 | 20291 | 11,600 | +360.20(+1.81%) |
Dec 11, 2007 | 20075 | 20096 | 19834 | 19931 | 10,200 | +0.00(+0.00%) |
Dec 10, 2007 | 20075 | 20096 | 19834 | 19931 | 0 | -35.30(-0.18%) |
Dec 08, 2007 | 20064 | 20095 | 19706 | 19966 | 14,800 | +170.10(+0.86%) |
Dec 07, 2007 | 20018 | 20064 | 19717 | 19796 | 14,800 | +57.80(+0.29%) |
Dec 06, 2007 | 19629 | 19791 | 19561 | 19738 | 14,600 | +208.60(+1.07%) |
Dec 05, 2007 | 19708 | 19708 | 19482 | 19530 | 14,400 | -73.90(-0.38%) |
Dec 04, 2007 | 19547 | 19619 | 19447 | 19603 | 12,800 | +0.00(+0.00%) |
Dec 03, 2007 | 19547 | 19619 | 19447 | 19603 | 0 | +240.20(+1.24%) |
Dec 01, 2007 | 19136 | 19425 | 19007 | 19363 | 13,800 | +359.90(+1.89%) |
Nov 30, 2007 | 19291 | 19297 | 18930 | 19003 | 13,400 | +64.40(+0.34%) |
Nov 29, 2007 | 19317 | 19317 | 18884 | 18939 | 11,000 | -188.80(-0.99%) |
Nov 28, 2007 | 19129 | 19212 | 19019 | 19128 | 8,800 | -119.80(-0.62%) |
Nov 27, 2007 | 19171 | 19360 | 19138 | 19248 | 11,400 | +0.00(+0.00%) |
Nov 26, 2007 | 19171 | 19360 | 19138 | 19248 | 0 | +394.60(+2.09%) |
Nov 24, 2007 | 18737 | 18910 | 18548 | 18853 | 14,000 | +326.60(+1.76%) |
Nov 23, 2007 | 18724 | 18745 | 18183 | 18526 | 19,800 | -76.30(-0.41%) |
Nov 22, 2007 | 19198 | 19219 | 18515 | 18603 | 16,600 | -678.20(-3.52%) |
Nov 21, 2007 | 19511 | 19714 | 19196 | 19281 | 14,400 | -352.60(-1.80%) |
Nov 20, 2007 | 19896 | 19971 | 19584 | 19633 | 12,600 | +0.00(+0.00%) |
Nov 19, 2007 | 19896 | 19971 | 19584 | 19633 | 0 | -65.00(-0.33%) |
Nov 17, 2007 | 19603 | 19838 | 19472 | 19698 | 19,000 | -86.50(-0.44%) |
Nov 16, 2007 | 19948 | 19967 | 19723 | 19785 | 19,200 | -144.20(-0.72%) |
Nov 15, 2007 | 19337 | 19988 | 19337 | 19929 | 20,800 | +893.60(+4.69%) |
Nov 14, 2007 | 18681 | 19210 | 18636 | 19036 | 23,200 | +298.20(+1.59%) |
Nov 13, 2007 | 18640 | 18815 | 18333 | 18737 | 22,800 | +0.00(+0.00%) |
Nov 12, 2007 | 18640 | 18815 | 18333 | 18737 | 0 | -170.30(-0.90%) |
Nov 10, 2007 | 19283 | 19330 | 18737 | 18908 | 0 | -151.30(-0.79%) |
Nov 09, 2007 | 19110 | 19210 | 18917 | 19059 | 16,400 | -230.90(-1.20%) |
Nov 08, 2007 | 19552 | 19678 | 19250 | 19290 | 13,600 | -110.90(-0.57%) |
Nov 07, 2007 | 19690 | 19919 | 19338 | 19401 | 18,000 | -190.10(-0.97%) |
Nov 06, 2007 | 20009 | 20009 | 19502 | 19591 | 19,000 | +0.00(+0.00%) |
Nov 05, 2007 | 20009 | 20009 | 19502 | 19591 | 0 | -385.40(-1.93%) |
Nov 02, 2007 | 19365 | 20026 | 19256 | 19976 | 19,200 | +251.90(+1.28%) |
Nov 01, 2007 | 20130 | 20204 | 19634 | 19724 | 26,000 | -113.70(-0.57%) |
Oct 31, 2007 | 19827 | 19984 | 19735 | 19838 | 31,000 | +54.50(+0.28%) |
Oct 30, 2007 | 20103 | 20238 | 19695 | 19784 | 20,600 | -194.20(-0.97%) |
Oct 29, 2007 | 19621 | 20025 | 19621 | 19978 | 20,600 | +734.50(+3.82%) |
Oct 26, 2007 | 18824 | 19276 | 18630 | 19243 | 23,200 | +472.30(+2.52%) |
Oct 25, 2007 | 18519 | 18900 | 18460 | 18771 | 23,200 | +258.00(+1.39%) |
Oct 24, 2007 | 18728 | 18832 | 18317 | 18513 | 25,200 | +20.10(+0.11%) |
Oct 23, 2007 | 17910 | 18542 | 17910 | 18493 | 21,600 | +878.80(+4.99%) |
Oct 22, 2007 | 17260 | 17705 | 17171 | 17614 | 78,400 | +54.00(+0.31%) |
Oct 19, 2007 | 18032 | 18032 | 17226 | 17560 | 35,400 | -438.40(-2.44%) |
Oct 18, 2007 | 18828 | 19199 | 17771 | 17998 | 41,600 | -717.40(-3.83%) |
Oct 17, 2007 | 18038 | 18841 | 17308 | 18716 | 36,800 | -336.10(-1.76%) |
Oct 16, 2007 | 19103 | 19174 | 18778 | 19052 | 27,400 | -6.80(-0.04%) |
Oct 15, 2007 | 18526 | 19096 | 18526 | 19059 | 22,800 | +639.70(+3.47%) |
Oct 12, 2007 | 18795 | 18845 | 18336 | 18419 | 30,000 | -395.10(-2.10%) |
Oct 11, 2007 | 18697 | 18833 | 18537 | 18814 | 35,400 | +155.90(+0.84%) |
Oct 10, 2007 | 18473 | 18704 | 18437 | 18658 | 26,000 | +378.00(+2.07%) |
Oct 09, 2007 | 17402 | 18327 | 17287 | 18280 | 25,600 | +788.80(+4.51%) |
Oct 08, 2007 | 17902 | 17983 | 17322 | 17491 | 20,400 | -282.00(-1.59%) |
Oct 05, 2007 | 17832 | 17979 | 17709 | 17773 | 20,000 | -3.70(-0.02%) |
Oct 04, 2007 | 17800 | 17890 | 17495 | 17777 | 20,800 | -69.90(-0.39%) |
Oct 03, 2007 | 17467 | 17953 | 17288 | 17847 | 32,800 | +518.40(+2.99%) |
Oct 02, 2007 | 17357 | 17425 | 17145 | 17329 | 22,200 | +0.00(+0.00%) |
Oct 01, 2007 | 17357 | 17425 | 17145 | 17329 | 22,200 | +37.50(+0.22%) |
Sep 28, 2007 | 17152 | 17362 | 17152 | 17291 | 22,600 | +140.50(+0.82%) |
Sep 27, 2007 | 17060 | 17188 | 17019 | 17151 | 19,000 | +229.20(+1.35%) |
Sep 26, 2007 | 16969 | 17074 | 16887 | 16921 | 16,400 | +21.90(+0.13%) |
Sep 25, 2007 | 16891 | 16928 | 16677 | 16900 | 18,800 | +53.70(+0.32%) |
Sep 24, 2007 | 16698 | 16870 | 16600 | 16846 | 21,200 | +281.60(+1.70%) |
Sep 21, 2007 | 16352 | 16617 | 16308 | 16564 | 92,400 | +216.20(+1.32%) |
Sep 20, 2007 | 16342 | 16416 | 16261 | 16348 | 21,600 | +25.20(+0.15%) |
Sep 19, 2007 | 15941 | 16335 | 15941 | 16323 | 22,800 | +653.70(+4.17%) |
Sep 18, 2007 | 15547 | 15692 | 15469 | 15669 | 12,200 | +164.70(+1.06%) |
Sep 17, 2007 | 15665 | 15726 | 15468 | 15504 | 9,400 | -99.40(-0.64%) |
Sep 14, 2007 | 15714 | 15825 | 15568 | 15604 | 13,400 | -10.60(-0.07%) |
Sep 13, 2007 | 15548 | 15650 | 15548 | 15614 | 13,400 | +109.00(+0.70%) |
Sep 12, 2007 | 15608 | 15661 | 15487 | 15505 | 13,200 | -37.40(-0.24%) |
Sep 11, 2007 | 15668 | 15699 | 15506 | 15543 | 12,000 | -54.00(-0.35%) |
Sep 10, 2007 | 15414 | 15626 | 15364 | 15597 | 11,200 | +6.40(+0.04%) |
Sep 07, 2007 | 15655 | 15716 | 15565 | 15590 | 14,000 | -25.90(-0.17%) |
Sep 06, 2007 | 15383 | 15638 | 15350 | 15616 | 11,200 | +170.10(+1.10%) |
Sep 05, 2007 | 15535 | 15581 | 15407 | 15446 | 16,200 | -19.20(-0.12%) |
Sep 04, 2007 | 15482 | 15522 | 15390 | 15465 | 13,400 | +43.40(+0.28%) |
Sep 03, 2007 | 15402 | 15427 | 15323 | 15422 | 15,000 | +103.40(+0.67%) |
Aug 31, 2007 | 15131 | 15351 | 15131 | 15319 | 14,400 | +196.90(+1.30%) |
Aug 30, 2007 | 15169 | 15201 | 15054 | 15122 | 18,400 | +128.70(+0.86%) |
Aug 29, 2007 | 14652 | 15030 | 14592 | 14993 | 17,400 | +73.80(+0.49%) |
Aug 28, 2007 | 14842 | 14952 | 14752 | 14919 | 14,200 | +76.80(+0.52%) |
Aug 27, 2007 | 14581 | 14859 | 14581 | 14842 | 11,600 | +417.50(+2.89%) |
Aug 24, 2007 | 14237 | 14456 | 14164 | 14425 | 10,400 | +260.90(+1.84%) |
Aug 23, 2007 | 14458 | 14555 | 14129 | 14164 | 17,800 | -84.70(-0.59%) |
Aug 22, 2007 | 14055 | 14282 | 13871 | 14249 | 19,400 | +259.60(+1.86%) |
Aug 21, 2007 | 14512 | 14534 | 13942 | 13989 | 15,800 | -438.40(-3.04%) |
Aug 20, 2007 | 14512 | 14680 | 14407 | 14428 | 12,400 | +286.00(+2.02%) |
Aug 17, 2007 | 14309 | 14319 | 13780 | 14142 | 32,400 | -216.70(-1.51%) |
Aug 16, 2007 | 14585 | 14585 | 14345 | 14358 | 21,800 | -642.70(-4.28%) |
Aug 15, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | +0.00(+0.00%) |
Aug 14, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | -16.30(-0.11%) |
Aug 13, 2007 | 14966 | 15045 | 14869 | 15017 | 9,400 | +149.00(+1.00%) |
Aug 10, 2007 | 14675 | 14901 | 14571 | 14868 | 16,400 | -232.00(-1.54%) |
Aug 09, 2007 | 15452 | 15542 | 15062 | 15100 | 16,400 | -207.80(-1.36%) |
Aug 08, 2007 | 15088 | 15340 | 15088 | 15308 | 17,200 | +375.20(+2.51%) |
Aug 07, 2007 | 15038 | 15142 | 14902 | 14933 | 14,000 | +29.80(+0.20%) |
Aug 06, 2007 | 14893 | 14929 | 14706 | 14903 | 15,600 | -235.40(-1.55%) |
Aug 03, 2007 | 15061 | 15236 | 15061 | 15138 | 11,400 | +152.70(+1.02%) |
Aug 02, 2007 | 15023 | 15134 | 14896 | 14986 | 14,400 | +49.90(+0.33%) |
Aug 01, 2007 | 15344 | 15344 | 14910 | 14936 | 22,800 | -615.20(-3.96%) |
Jul 31, 2007 | 15359 | 15569 | 15225 | 15551 | 18,200 | +290.10(+1.90%) |
Jul 30, 2007 | 15278 | 15452 | 15135 | 15261 | 20,400 | +26.30(+0.17%) |
Jul 27, 2007 | 15488 | 15496 | 15160 | 15235 | 30,200 | -541.70(-3.43%) |
Jul 26, 2007 | 15768 | 15812 | 15654 | 15776 | 17,000 | +77.00(+0.49%) |
Jul 25, 2007 | 15712 | 15771 | 15573 | 15699 | 25,200 | -95.60(-0.61%) |
Jul 24, 2007 | 15802 | 15869 | 15742 | 15795 | 22,200 | +62.70(+0.40%) |
Jul 23, 2007 | 15561 | 15773 | 15478 | 15732 | 13,400 | +166.70(+1.07%) |
Jul 20, 2007 | 15626 | 15683 | 15525 | 15566 | 18,000 | +15.40(+0.10%) |
Jul 19, 2007 | 15357 | 15593 | 15357 | 15550 | 18,600 | +248.90(+1.63%) |
Jul 18, 2007 | 15296 | 15326 | 15160 | 15301 | 13,000 | +11.40(+0.07%) |
Jul 17, 2007 | 15358 | 15440 | 15272 | 15290 | 15,800 | -21.40(-0.14%) |
Jul 16, 2007 | 15295 | 15341 | 15239 | 15311 | 20,000 | +38.50(+0.25%) |
Jul 13, 2007 | 15217 | 15331 | 15217 | 15273 | 24,000 | +180.70(+1.20%) |
Jul 12, 2007 | 14964 | 15112 | 14964 | 15092 | 19,800 | +181.40(+1.22%) |
Jul 11, 2007 | 14948 | 15015 | 14830 | 14911 | 14,600 | -99.30(-0.66%) |
Jul 10, 2007 | 15100 | 15115 | 14966 | 15010 | 12,600 | -35.80(-0.24%) |
Jul 09, 2007 | 15019 | 15085 | 15006 | 15046 | 14,200 | +81.60(+0.55%) |
Jul 06, 2007 | 14843 | 15007 | 14827 | 14964 | 20,000 | +102.20(+0.69%) |
Jul 05, 2007 | 14932 | 14963 | 14731 | 14862 | 18,800 | -18.30(-0.12%) |
Jul 04, 2007 | 14868 | 14907 | 14791 | 14880 | 14,800 | +73.70(+0.50%) |
Jul 03, 2007 | 14720 | 14828 | 14720 | 14806 | 9,200 | +142.20(+0.97%) |
Jul 02, 2007 | 14685 | 14746 | 14639 | 14664 | 9,200 | +13.80(+0.09%) |
Jun 29, 2007 | 14590 | 14663 | 14574 | 14650 | 10,800 | +145.90(+1.01%) |
Jun 28, 2007 | 14498 | 14537 | 14435 | 14505 | 16,000 | +73.50(+0.51%) |
Jun 27, 2007 | 14520 | 14520 | 14407 | 14431 | 10,400 | -70.00(-0.48%) |
Jun 26, 2007 | 14479 | 14560 | 14479 | 14501 | 12,400 | +13.40(+0.09%) |
Jun 25, 2007 | 14469 | 14522 | 14425 | 14488 | 16,200 | +20.30(+0.14%) |
Jun 22, 2007 | 14509 | 14560 | 14442 | 14467 | 18,600 | -31.80(-0.22%) |
Jun 21, 2007 | 14416 | 14526 | 14407 | 14499 | 13,800 | +87.20(+0.61%) |
Jun 20, 2007 | 14360 | 14449 | 14348 | 14412 | 11,200 | +116.50(+0.81%) |
Jun 19, 2007 | 14089 | 14315 | 14059 | 14296 | 9,400 | +215.40(+1.53%) |
Jun 18, 2007 | 14242 | 14284 | 14057 | 14080 | 9,400 | -82.60(-0.58%) |
Jun 15, 2007 | 14278 | 14326 | 14112 | 14163 | 13,000 | -41.00(-0.29%) |
Jun 14, 2007 | 14088 | 14219 | 14088 | 14204 | 11,800 | +200.70(+1.43%) |
Jun 13, 2007 | 14140 | 14153 | 13968 | 14003 | 13,000 | -128.00(-0.91%) |
Jun 12, 2007 | 14122 | 14153 | 13947 | 14131 | 13,600 | +47.60(+0.34%) |
Jun 11, 2007 | 14171 | 14269 | 14058 | 14083 | 12,000 | +19.60(+0.14%) |
Jun 08, 2007 | 14064 | 14229 | 14011 | 14064 | 18,600 | -122.40(-0.86%) |
Jun 07, 2007 | 14196 | 14363 | 14139 | 14186 | 17,000 | -69.70(-0.49%) |
Jun 06, 2007 | 14552 | 14591 | 14234 | 14256 | 22,800 | -279.10(-1.92%) |
Jun 05, 2007 | 14514 | 14571 | 14433 | 14535 | 10,800 | +39.20(+0.27%) |
Jun 04, 2007 | 14619 | 14683 | 14466 | 14496 | 15,200 | -75.00(-0.51%) |
Jun 01, 2007 | 14610 | 14682 | 14540 | 14571 | 13,800 | +26.30(+0.18%) |
May 31, 2007 | 14451 | 14574 | 14449 | 14544 | 12,400 | +133.10(+0.92%) |
May 30, 2007 | 14502 | 14576 | 14379 | 14411 | 15,000 | -96.80(-0.67%) |
May 29, 2007 | 14419 | 14530 | 14372 | 14508 | 11,000 | +110.30(+0.77%) |
May 28, 2007 | 14468 | 14528 | 14368 | 14398 | 12,000 | +59.40(+0.41%) |
May 25, 2007 | 14074 | 14365 | 14046 | 14338 | 14,000 | +120.40(+0.85%) |
May 24, 2007 | 14345 | 14390 | 14174 | 14218 | 13,600 | -145.20(-1.01%) |
May 23, 2007 | 14490 | 14501 | 14326 | 14363 | 18,000 | -90.40(-0.63%) |
May 22, 2007 | 14458 | 14484 | 14348 | 14454 | 17,000 | +35.10(+0.24%) |
May 21, 2007 | 14415 | 14451 | 14385 | 14419 | 30,800 | +115.20(+0.81%) |
May 18, 2007 | 14262 | 14337 | 14201 | 14303 | 12,400 | +3.70(+0.03%) |
May 17, 2007 | 14217 | 14353 | 14217 | 14300 | 17,600 | +172.40(+1.22%) |
May 16, 2007 | 13950 | 14159 | 13937 | 14127 | 19,800 | +198.00(+1.42%) |
May 15, 2007 | 13949 | 14024 | 13886 | 13929 | 11,200 | -36.60(-0.26%) |
May 14, 2007 | 13954 | 14026 | 13924 | 13966 | 11,200 | +169.70(+1.23%) |
May 11, 2007 | 13692 | 13864 | 13563 | 13796 | 16,000 | +25.00(+0.18%) |
May 10, 2007 | 13823 | 13977 | 13745 | 13771 | 13,600 | -10.30(-0.07%) |
May 09, 2007 | 13708 | 13806 | 13612 | 13782 | 12,400 | +16.00(+0.12%) |
May 08, 2007 | 13886 | 13956 | 13741 | 13766 | 12,800 | -113.70(-0.82%) |
May 07, 2007 | 14045 | 14067 | 13861 | 13879 | 11,600 | -55.10(-0.40%) |
May 04, 2007 | 14130 | 14189 | 13913 | 13934 | 13,200 | -143.90(-1.02%) |
May 03, 2007 | 13988 | 14107 | 13988 | 14078 | 14,200 | +205.80(+1.48%) |
May 02, 2007 | 13823 | 13901 | 13694 | 13872 | 15,400 | +0.00(+0.00%) |