Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3824 | 3919 | 3780 | 3821 | 86,200 | -93.50(-2.39%) |
Jun 28, 2007 | 4080 | 4113 | 3913 | 3914 | 97,800 | -164.40(-4.03%) |
Jun 27, 2007 | 3986 | 4091 | 3948 | 4079 | 95,200 | +105.23(+2.65%) |
Jun 26, 2007 | 3863 | 3976 | 3819 | 3973 | 93,800 | +32.29(+0.82%) |
Jun 25, 2007 | 4103 | 4131 | 3912 | 3941 | 101,600 | -150.37(-3.68%) |
Jun 22, 2007 | 4231 | 4249 | 4024 | 4091 | 119,600 | -139.37(-3.29%) |
Jun 21, 2007 | 4171 | 4257 | 4147 | 4231 | 113,000 | +49.50(+1.18%) |
Jun 20, 2007 | 4269 | 4312 | 4164 | 4181 | 135,200 | -88.20(-2.07%) |
Jun 19, 2007 | 4248 | 4281 | 4210 | 4270 | 124,600 | +16.17(+0.38%) |
Jun 18, 2007 | 4195 | 4268 | 4193 | 4253 | 129,000 | +120.48(+2.92%) |
Jun 15, 2007 | 4086 | 4153 | 4067 | 4133 | 108,600 | +17.66(+0.43%) |
Jun 14, 2007 | 4162 | 4180 | 4086 | 4115 | 138,400 | -61.27(-1.47%) |
Jun 13, 2007 | 4111 | 4193 | 4102 | 4176 | 167,000 | +104.34(+2.56%) |
Jun 12, 2007 | 4012 | 4073 | 3910 | 4072 | 149,400 | +76.46(+1.91%) |
Jun 11, 2007 | 3942 | 4000 | 3931 | 3996 | 133,800 | +82.54(+2.11%) |
Jun 08, 2007 | 3900 | 3936 | 3852 | 3913 | 135,800 | +22.34(+0.57%) |
Jun 07, 2007 | 3788 | 3891 | 3780 | 3891 | 142,400 | +114.48(+3.03%) |
Jun 06, 2007 | 3781 | 3822 | 3683 | 3776 | 145,800 | +9.22(+0.24%) |
Jun 05, 2007 | 3564 | 3769 | 3404 | 3767 | 157,200 | +96.70(+2.63%) |
Jun 04, 2007 | 3982 | 3987 | 3659 | 3670 | 114,800 | -330.34(-8.26%) |
Jun 01, 2007 | 4121 | 4181 | 3967 | 4001 | 161,000 | -108.91(-2.65%) |
May 31, 2007 | 4006 | 4178 | 3858 | 4110 | 173,200 | +56.56(+1.40%) |
May 30, 2007 | 4087 | 4275 | 4016 | 4053 | 185,600 | -281.83(-6.50%) |
May 29, 2007 | 4289 | 4336 | 4262 | 4335 | 172,000 | +62.81(+1.47%) |
May 28, 2007 | 4222 | 4284 | 4215 | 4272 | 178,600 | +92.33(+2.21%) |
May 25, 2007 | 4133 | 4190 | 4111 | 4180 | 154,200 | +28.65(+0.69%) |
May 24, 2007 | 4189 | 4208 | 4089 | 4151 | 181,000 | -22.58(-0.54%) |
May 23, 2007 | 4125 | 4175 | 4094 | 4174 | 161,400 | +63.33(+1.54%) |
May 22, 2007 | 4091 | 4137 | 4087 | 4110 | 173,600 | +38.15(+0.94%) |
May 21, 2007 | 3902 | 4083 | 3893 | 4072 | 156,200 | +41.97(+1.04%) |
May 18, 2007 | 4041 | 4052 | 3999 | 4030 | 130,800 | -18.03(-0.45%) |
May 17, 2007 | 4002 | 4064 | 3983 | 4048 | 139,200 | +62.25(+1.56%) |
May 16, 2007 | 3891 | 3987 | 3845 | 3986 | 131,800 | +86.86(+2.23%) |
May 15, 2007 | 4056 | 4070 | 3891 | 3899 | 156,600 | -147.21(-3.64%) |
May 14, 2007 | 3971 | 4081 | 3940 | 4046 | 139,400 | +24.71(+0.61%) |
May 11, 2007 | 4024 | 4040 | 3949 | 4022 | 140,600 | -28.02(-0.69%) |
May 10, 2007 | 4021 | 4072 | 3991 | 4050 | 171,200 | +36.62(+0.91%) |
May 09, 2007 | 3961 | 4015 | 3875 | 4013 | 208,400 | +63.07(+1.60%) |
May 08, 2007 | 3938 | 3965 | 3901 | 3950 | 160,600 | +108.74(+2.83%) |
May 07, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 04, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 03, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 02, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
May 01, 2007 | 3784 | 3851 | 3759 | 3841 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 3784 | 3851 | 3759 | 3841 | 146,600 | +81.40(+2.16%) |
Apr 27, 2007 | 3789 | 3803 | 3721 | 3760 | 132,200 | -23.19(-0.61%) |
Apr 26, 2007 | 3766 | 3785 | 3733 | 3783 | 117,200 | +39.10(+1.04%) |
Apr 25, 2007 | 3709 | 3769 | 3654 | 3744 | 151,800 | +23.43(+0.63%) |
Apr 24, 2007 | 3736 | 3762 | 3689 | 3721 | 174,400 | +9.64(+0.26%) |
Apr 23, 2007 | 3616 | 3711 | 3616 | 3711 | 163,400 | +126.69(+3.53%) |
Apr 20, 2007 | 3461 | 3591 | 3461 | 3584 | 138,800 | +135.18(+3.92%) |
Apr 19, 2007 | 3610 | 3617 | 3359 | 3449 | 172,800 | -163.38(-4.52%) |
Apr 18, 2007 | 3615 | 3624 | 3564 | 3612 | 150,400 | +0.53(+0.01%) |
Apr 17, 2007 | 3612 | 3623 | 3510 | 3612 | 160,600 | +15.43(+0.43%) |
Apr 16, 2007 | 3523 | 3597 | 3523 | 3596 | 131,000 | +78.17(+2.22%) |
Apr 13, 2007 | 3537 | 3564 | 3504 | 3518 | 150,600 | -12.76(-0.36%) |
Apr 12, 2007 | 3503 | 3533 | 3488 | 3531 | 135,400 | +35.81(+1.02%) |
Apr 11, 2007 | 3454 | 3498 | 3429 | 3495 | 147,600 | +50.93(+1.48%) |
Apr 10, 2007 | 3405 | 3444 | 3351 | 3444 | 147,800 | +45.34(+1.33%) |
Apr 09, 2007 | 3333 | 3400 | 3333 | 3399 | 137,400 | +75.37(+2.27%) |
Apr 06, 2007 | 3288 | 3334 | 3274 | 3324 | 119,600 | +4.44(+0.13%) |
Apr 05, 2007 | 3286 | 3327 | 3260 | 3319 | 114,600 | +27.60(+0.84%) |
Apr 04, 2007 | 3296 | 3308 | 3267 | 3292 | 112,600 | +0.24(+0.01%) |
Apr 03, 2007 | 3266 | 3293 | 3252 | 3291 | 108,600 | +38.71(+1.19%) |
Apr 02, 2007 | 3197 | 3253 | 3197 | 3253 | 97,400 | +68.61(+2.15%) |
Mar 30, 2007 | 3178 | 3212 | 3157 | 3184 | 89,400 | -13.56(-0.42%) |
Mar 29, 2007 | 3180 | 3274 | 3177 | 3198 | 149,600 | +24.52(+0.77%) |
Mar 28, 2007 | 3141 | 3180 | 3052 | 3173 | 167,200 | +34.19(+1.09%) |
Mar 27, 2007 | 3126 | 3145 | 3104 | 3139 | 124,600 | +16.02(+0.51%) |
Mar 26, 2007 | 3084 | 3123 | 3069 | 3123 | 122,600 | +48.52(+1.58%) |
Mar 23, 2007 | 3072 | 3085 | 3008 | 3074 | 118,600 | +3.06(+0.10%) |
Mar 22, 2007 | 3081 | 3100 | 3059 | 3071 | 126,000 | +13.85(+0.45%) |
Mar 21, 2007 | 3042 | 3058 | 3021 | 3057 | 99,200 | +25.18(+0.83%) |
Mar 20, 2007 | 3025 | 3033 | 2999 | 3032 | 92,800 | +17.76(+0.59%) |
Mar 19, 2007 | 2864 | 3038 | 2853 | 3014 | 110,000 | +83.96(+2.87%) |
Mar 16, 2007 | 2964 | 2980 | 2899 | 2930 | 122,600 | -21.22(-0.72%) |
Mar 15, 2007 | 2906 | 2955 | 2906 | 2952 | 101,800 | +45.37(+1.56%) |
Mar 14, 2007 | 2934 | 2934 | 2869 | 2906 | 113,800 | -58.46(-1.97%) |
Mar 13, 2007 | 2958 | 2966 | 2932 | 2965 | 107,200 | +9.88(+0.33%) |
Mar 12, 2007 | 2946 | 2959 | 2905 | 2955 | 101,600 | +17.00(+0.58%) |
Mar 10, 2007 | 2934 | 2962 | 2892 | 2938 | 107,200 | +9.90(+0.34%) |
Mar 09, 2007 | 2904 | 2929 | 2871 | 2928 | 89,000 | +31.42(+1.08%) |
Mar 08, 2007 | 2852 | 2911 | 2850 | 2897 | 88,000 | +56.41(+1.99%) |
Mar 07, 2007 | 2776 | 2866 | 2757 | 2840 | 77,000 | +54.87(+1.97%) |
Mar 06, 2007 | 2828 | 2858 | 2723 | 2785 | 107,000 | +0.00(+0.00%) |
Mar 05, 2007 | 2828 | 2858 | 2723 | 2785 | 0 | -46.22(-1.63%) |
Mar 03, 2007 | 2793 | 2846 | 2778 | 2832 | 94,000 | +34.34(+1.23%) |
Mar 02, 2007 | 2877 | 2878 | 2761 | 2797 | 127,400 | -83.88(-2.91%) |
Mar 01, 2007 | 2735 | 2889 | 2733 | 2881 | 121,400 | +109.28(+3.94%) |
Feb 28, 2007 | 3049 | 3050 | 2763 | 2772 | 161,400 | -268.81(-8.84%) |
Feb 27, 2007 | 2999 | 3041 | 2961 | 3041 | 112,000 | +0.00(+0.00%) |
Feb 26, 2007 | 2999 | 3041 | 2961 | 3041 | 0 | +42.13(+1.41%) |
Feb 23, 2007 | 3018 | 3036 | 2976 | 2998 | 0 | +5.46(+0.18%) |
Feb 22, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 2924 | 2995 | 2924 | 2993 | 0 | -5.46(-0.18%) |
Feb 17, 2007 | 3018 | 3036 | 2976 | 2998 | 118,000 | +5.46(+0.18%) |
Feb 16, 2007 | 2924 | 2995 | 2924 | 2993 | 108,800 | +87.92(+3.03%) |
Feb 15, 2007 | 2837 | 2915 | 2823 | 2905 | 94,000 | +73.22(+2.59%) |
Feb 14, 2007 | 2819 | 2835 | 2801 | 2832 | 79,000 | +24.70(+0.88%) |
Feb 13, 2007 | 2730 | 2808 | 2729 | 2807 | 79,000 | +0.00(+0.00%) |
Feb 12, 2007 | 2730 | 2808 | 2729 | 2807 | 0 | +76.78(+2.81%) |
Feb 10, 2007 | 2741 | 2748 | 2704 | 2730 | 80,800 | -7.34(-0.27%) |
Feb 09, 2007 | 2725 | 2751 | 2691 | 2738 | 88,400 | +21.55(+0.79%) |
Feb 08, 2007 | 2689 | 2745 | 2681 | 2716 | 94,800 | +40.48(+1.51%) |
Feb 07, 2007 | 2613 | 2677 | 2542 | 2676 | 86,600 | +63.16(+2.42%) |
Feb 06, 2007 | 2658 | 2672 | 2610 | 2613 | 69,200 | +0.00(+0.00%) |
Feb 05, 2007 | 2658 | 2672 | 2610 | 2613 | 0 | -60.67(-2.27%) |
Feb 03, 2007 | 2791 | 2796 | 2667 | 2673 | 85,400 | -112.22(-4.03%) |
Feb 02, 2007 | 2745 | 2802 | 2706 | 2785 | 93,400 | -0.90(-0.03%) |
Feb 01, 2007 | 2926 | 2930 | 2767 | 2786 | 114,200 | -144.23(-4.92%) |
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%) |
Nov 01, 2006 | 1811 | 1839 | 1811 | 1838 | 46,600 | +28.33(+1.57%) |
Oct 31, 2006 | 1804 | 1816 | 1788 | 1810 | 45,400 | +0.00(+0.00%) |
Oct 30, 2006 | 1804 | 1816 | 1788 | 1810 | 0 | +2.48(+0.14%) |
Oct 27, 2006 | 1836 | 1843 | 1803 | 1807 | 73,800 | -3.47(-0.19%) |
Oct 26, 2006 | 1805 | 1817 | 1792 | 1811 | 48,800 | +4.00(+0.22%) |
Oct 25, 2006 | 1807 | 1826 | 1790 | 1807 | 44,600 | +1.47(+0.08%) |
Oct 24, 2006 | 1756 | 1805 | 1756 | 1805 | 40,000 | +45.79(+2.60%) |
Oct 23, 2006 | 1790 | 1797 | 1753 | 1759 | 44,400 | -30.97(-1.73%) |
Oct 20, 2006 | 1793 | 1801 | 1786 | 1790 | 41,400 | -1.89(-0.11%) |
Oct 19, 2006 | 1789 | 1799 | 1784 | 1792 | 41,400 | +5.06(+0.28%) |
Oct 18, 2006 | 1762 | 1788 | 1761 | 1787 | 36,800 | +23.29(+1.32%) |
Oct 17, 2006 | 1769 | 1778 | 1758 | 1764 | 39,200 | -7.40(-0.42%) |
Oct 16, 2006 | 1788 | 1789 | 1766 | 1771 | 46,800 | -13.36(-0.75%) |
Oct 13, 2006 | 1777 | 1793 | 1773 | 1785 | 42,600 | +6.48(+0.36%) |
Oct 12, 2006 | 1791 | 1792 | 1774 | 1778 | 53,200 | -11.92(-0.67%) |
Oct 11, 2006 | 1785 | 1793 | 1771 | 1790 | 49,200 | +5.24(+0.29%) |
Oct 10, 2006 | 1784 | 1793 | 1772 | 1785 | 55,200 | -0.53(-0.03%) |
Oct 09, 2006 | 1768 | 1786 | 1763 | 1785 | 53,000 | +32.97(+1.88%) |
Oct 06, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 1740 | 1756 | 1740 | 1752 | 41,200 | +15.46(+0.89%) |
Sep 28, 2006 | 1726 | 1741 | 1722 | 1737 | 34,000 | +11.92(+0.69%) |
Sep 27, 2006 | 1712 | 1726 | 1710 | 1725 | 29,200 | +12.40(+0.72%) |
Sep 26, 2006 | 1721 | 1722 | 1705 | 1713 | 33,200 | -9.73(-0.56%) |
Sep 25, 2006 | 1723 | 1732 | 1710 | 1722 | 40,200 | -2.99(-0.17%) |
Sep 22, 2006 | 1745 | 1747 | 1724 | 1725 | 44,800 | -15.54(-0.89%) |
Sep 21, 2006 | 1732 | 1744 | 1731 | 1741 | 39,600 | +8.45(+0.49%) |
Sep 20, 2006 | 1734 | 1738 | 1721 | 1732 | 38,800 | -2.79(-0.16%) |
Sep 19, 2006 | 1735 | 1743 | 1728 | 1735 | 43,400 | +2.25(+0.13%) |
Sep 18, 2006 | 1728 | 1733 | 1719 | 1733 | 44,800 | +11.94(+0.69%) |
Sep 15, 2006 | 1690 | 1723 | 1690 | 1721 | 47,000 | +31.36(+1.86%) |
Sep 14, 2006 | 1690 | 1697 | 1673 | 1690 | 33,800 | +0.30(+0.02%) |
Sep 13, 2006 | 1695 | 1714 | 1687 | 1689 | 43,000 | -6.47(-0.38%) |
Sep 12, 2006 | 1675 | 1700 | 1673 | 1696 | 37,400 | +20.89(+1.25%) |
Sep 11, 2006 | 1668 | 1675 | 1653 | 1675 | 30,600 | +6.99(+0.42%) |
Sep 08, 2006 | 1660 | 1671 | 1659 | 1668 | 26,600 | +6.79(+0.41%) |
Sep 07, 2006 | 1684 | 1684 | 1655 | 1661 | 31,600 | -10.93(-0.65%) |
Sep 06, 2006 | 1665 | 1672 | 1657 | 1672 | 33,600 | +8.04(+0.48%) |
Sep 05, 2006 | 1660 | 1670 | 1657 | 1664 | 40,600 | +6.56(+0.40%) |
Sep 04, 2006 | 1635 | 1658 | 1635 | 1658 | 33,000 | +20.83(+1.27%) |
Sep 01, 2006 | 1659 | 1661 | 1634 | 1637 | 36,000 | -21.95(-1.32%) |
Aug 31, 2006 | 1656 | 1661 | 1650 | 1659 | 35,200 | +3.45(+0.21%) |
Aug 30, 2006 | 1648 | 1656 | 1640 | 1655 | 31,400 | +4.17(+0.25%) |
Aug 29, 2006 | 1653 | 1668 | 1650 | 1651 | 48,000 | +0.58(+0.04%) |
Aug 28, 2006 | 1627 | 1651 | 1624 | 1650 | 39,400 | +27.41(+1.69%) |
Aug 25, 2006 | 1622 | 1630 | 1620 | 1623 | 27,800 | +0.01(+0.00%) |
Aug 24, 2006 | 1613 | 1623 | 1602 | 1623 | 25,000 | +10.62(+0.66%) |
Aug 23, 2006 | 1614 | 1621 | 1609 | 1612 | 27,200 | -0.95(-0.06%) |
Aug 22, 2006 | 1602 | 1619 | 1599 | 1613 | 26,800 | +12.20(+0.76%) |
Aug 21, 2006 | 1565 | 1602 | 1558 | 1601 | 23,400 | +3.13(+0.20%) |
Aug 18, 2006 | 1602 | 1614 | 1597 | 1598 | 24,000 | -5.31(-0.33%) |
Aug 17, 2006 | 1612 | 1612 | 1593 | 1603 | 23,400 | -13.08(-0.81%) |
Aug 16, 2006 | 1596 | 1616 | 1592 | 1616 | 28,600 | +20.75(+1.30%) |
Aug 15, 2006 | 1568 | 1597 | 1564 | 1596 | 20,200 | +24.92(+1.59%) |
Aug 14, 2006 | 1605 | 1612 | 1567 | 1571 | 25,600 | -35.19(-2.19%) |
Aug 11, 2006 | 1606 | 1611 | 1596 | 1606 | 23,400 | -0.13(-0.01%) |
Aug 10, 2006 | 1578 | 1607 | 1578 | 1606 | 26,400 | +27.49(+1.74%) |
Aug 09, 2006 | 1582 | 1585 | 1572 | 1579 | 21,600 | -2.01(-0.13%) |
Aug 08, 2006 | 1548 | 1582 | 1548 | 1581 | 23,400 | +33.14(+2.14%) |
Aug 07, 2006 | 1562 | 1570 | 1541 | 1547 | 24,000 | -22.71(-1.45%) |
Aug 04, 2006 | 1602 | 1612 | 1567 | 1570 | 25,800 | -30.91(-1.93%) |
Aug 03, 2006 | 1600 | 1609 | 1587 | 1601 | 20,800 | +0.19(+0.01%) |
Aug 02, 2006 | 1599 | 1609 | 1578 | 1601 | 27,800 | +0.26(+0.02%) |
Aug 01, 2006 | 1620 | 1625 | 1597 | 1601 | 32,400 | -12.12(-0.75%) |
Jul 31, 2006 | 1660 | 1660 | 1611 | 1613 | 33,600 | -49.30(-2.97%) |
Jul 28, 2006 | 1674 | 1679 | 1646 | 1662 | 33,200 | -13.14(-0.78%) |
Jul 27, 2006 | 1685 | 1702 | 1665 | 1675 | 36,200 | -11.48(-0.68%) |
Jul 26, 2006 | 1689 | 1691 | 1676 | 1687 | 31,200 | +1.19(+0.07%) |
Jul 25, 2006 | 1668 | 1691 | 1668 | 1685 | 34,200 | +19.52(+1.17%) |
Jul 24, 2006 | 1649 | 1668 | 1633 | 1666 | 31,200 | +0.61(+0.04%) |
Jul 21, 2006 | 1654 | 1669 | 1654 | 1665 | 30,000 | +10.21(+0.62%) |
Jul 20, 2006 | 1643 | 1658 | 1636 | 1655 | 28,600 | +9.96(+0.61%) |
Jul 19, 2006 | 1682 | 1682 | 1637 | 1645 | 35,000 | -39.09(-2.32%) |
Jul 18, 2006 | 1682 | 1685 | 1666 | 1684 | 31,400 | +1.36(+0.08%) |
Jul 17, 2006 | 1662 | 1684 | 1654 | 1683 | 32,200 | +17.68(+1.06%) |
Jul 14, 2006 | 1641 | 1677 | 1634 | 1665 | 41,600 | +9.44(+0.57%) |
Jul 13, 2006 | 1736 | 1738 | 1654 | 1656 | 67,400 | -84.23(-4.84%) |
Jul 12, 2006 | 1746 | 1753 | 1738 | 1740 | 48,800 | -5.81(-0.33%) |
Jul 11, 2006 | 1737 | 1747 | 1725 | 1746 | 40,000 | +11.48(+0.66%) |
Jul 10, 2006 | 1731 | 1737 | 1716 | 1734 | 39,000 | +4.14(+0.24%) |
Jul 07, 2006 | 1747 | 1750 | 1725 | 1730 | 49,400 | -11.28(-0.65%) |
Jul 06, 2006 | 1715 | 1742 | 1712 | 1741 | 50,000 | +22.91(+1.33%) |
Jul 05, 2006 | 1755 | 1757 | 1704 | 1719 | 60,800 | +37.01(+2.20%) |
Jul 04, 2006 | 1700 | 1703 | 1670 | 1682 | 54,400 | -15.73(-0.93%) |