Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3466 | 3556 | 3446 | 3473 | 47,200 | -107.44(-3.00%) |
Mar 28, 2008 | 3379 | 3591 | 3357 | 3580 | 63,200 | +168.66(+4.94%) |
Mar 27, 2008 | 3541 | 3541 | 3408 | 3411 | 55,000 | -195.37(-5.42%) |
Mar 26, 2008 | 3644 | 3698 | 3591 | 3607 | 46,200 | -22.76(-0.63%) |
Mar 25, 2008 | 3560 | 3659 | 3522 | 3630 | 52,800 | +3.43(+0.09%) |
Mar 24, 2008 | 3830 | 3840 | 3625 | 3626 | 59,000 | -170.39(-4.49%) |
Mar 21, 2008 | 3790 | 3838 | 3746 | 3797 | 65,000 | -7.47(-0.20%) |
Mar 20, 2008 | 3722 | 3858 | 3516 | 3804 | 73,200 | +42.45(+1.13%) |
Mar 19, 2008 | 3746 | 3814 | 3678 | 3762 | 61,600 | +92.70(+2.53%) |
Mar 18, 2008 | 3790 | 3863 | 3607 | 3669 | 57,800 | -151.15(-3.96%) |
Mar 17, 2008 | 3941 | 3941 | 3813 | 3820 | 49,200 | -142.62(-3.60%) |
Mar 14, 2008 | 3957 | 4001 | 3892 | 3963 | 41,400 | -8.59(-0.22%) |
Mar 13, 2008 | 4033 | 4055 | 3902 | 3971 | 63,600 | -98.86(-2.43%) |
Mar 12, 2008 | 4255 | 4273 | 4069 | 4070 | 57,200 | -95.76(-2.30%) |
Mar 11, 2008 | 4122 | 4166 | 4063 | 4166 | 51,400 | +19.58(+0.47%) |
Mar 10, 2008 | 4266 | 4266 | 4121 | 4146 | 65,600 | -154.22(-3.59%) |
Mar 08, 2008 | 4316 | 4341 | 4266 | 4301 | 56,800 | -60.47(-1.39%) |
Mar 07, 2008 | 4310 | 4428 | 4261 | 4361 | 85,000 | +68.34(+1.59%) |
Mar 06, 2008 | 4316 | 4353 | 4211 | 4293 | 74,200 | -42.80(-0.99%) |
Mar 05, 2008 | 4454 | 4472 | 4321 | 4335 | 87,000 | -102.82(-2.32%) |
Mar 04, 2008 | 4324 | 4457 | 4279 | 4438 | 78,600 | +0.00(+0.00%) |
Mar 03, 2008 | 4324 | 4457 | 4279 | 4438 | 0 | +89.73(+2.06%) |
Mar 01, 2008 | 4294 | 4365 | 4276 | 4349 | 47,800 | +49.03(+1.14%) |
Feb 29, 2008 | 4343 | 4345 | 4266 | 4300 | 48,000 | -34.54(-0.80%) |
Feb 28, 2008 | 4257 | 4361 | 4222 | 4334 | 50,600 | +95.87(+2.26%) |
Feb 27, 2008 | 4303 | 4332 | 4123 | 4238 | 55,600 | +45.65(+1.09%) |
Feb 26, 2008 | 4370 | 4391 | 4183 | 4193 | 58,800 | +0.00(+0.00%) |
Feb 25, 2008 | 4370 | 4391 | 4183 | 4193 | 0 | -177.76(-4.07%) |
Feb 23, 2008 | 4500 | 4500 | 4333 | 4370 | 67,600 | -156.89(-3.47%) |
Feb 22, 2008 | 4534 | 4568 | 4453 | 4527 | 61,400 | -39.85(-0.87%) |
Feb 21, 2008 | 4683 | 4696 | 4557 | 4567 | 66,400 | -97.26(-2.09%) |
Feb 20, 2008 | 4582 | 4666 | 4545 | 4664 | 60,600 | +96.14(+2.10%) |
Feb 19, 2008 | 4547 | 4601 | 4518 | 4568 | 55,800 | +0.00(+0.00%) |
Feb 18, 2008 | 4547 | 4601 | 4518 | 4568 | 0 | +71.02(+1.58%) |
Feb 16, 2008 | 4524 | 4524 | 4431 | 4497 | 41,400 | -55.19(-1.21%) |
Feb 15, 2008 | 4527 | 4577 | 4508 | 4552 | 35,000 | +61.60(+1.37%) |
Feb 14, 2008 | 4525 | 4548 | 4455 | 4491 | 37,000 | +0.00(+0.00%) |
Feb 13, 2008 | 4525 | 4548 | 4455 | 4491 | 0 | -108.98(-2.37%) |
Feb 12, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 4623 | 4663 | 4550 | 4600 | 52,600 | -72.47(-1.55%) |
Feb 05, 2008 | 4415 | 4672 | 4415 | 4672 | 63,400 | +0.00(+0.00%) |
Feb 04, 2008 | 4415 | 4672 | 4415 | 4672 | 0 | +351.40(+8.13%) |
Feb 02, 2008 | 4388 | 4412 | 4196 | 4321 | 59,400 | -62.62(-1.43%) |
Feb 01, 2008 | 4408 | 4487 | 4368 | 4383 | 45,200 | -34.46(-0.78%) |
Jan 31, 2008 | 4506 | 4554 | 4331 | 4418 | 55,000 | -40.09(-0.90%) |
Jan 30, 2008 | 4426 | 4518 | 4390 | 4458 | 50,400 | +38.65(+0.87%) |
Jan 29, 2008 | 4721 | 4721 | 4409 | 4419 | 69,400 | +0.00(+0.00%) |
Jan 28, 2008 | 4721 | 4721 | 4409 | 4419 | 0 | -342.40(-7.19%) |
Jan 26, 2008 | 4717 | 4807 | 4658 | 4762 | 78,000 | +43.96(+0.93%) |
Jan 25, 2008 | 4753 | 4768 | 4625 | 4718 | 90,000 | +14.68(+0.31%) |
Jan 24, 2008 | 4573 | 4705 | 4510 | 4703 | 88,000 | +143.30(+3.14%) |
Jan 23, 2008 | 4818 | 4818 | 4512 | 4560 | 92,400 | -354.69(-7.22%) |
Jan 22, 2008 | 5189 | 5201 | 4891 | 4914 | 75,600 | +0.00(+0.00%) |
Jan 21, 2008 | 5189 | 5201 | 4891 | 4914 | 0 | -266.07(-5.14%) |
Jan 19, 2008 | 5141 | 5188 | 5093 | 5181 | 68,600 | +28.88(+0.56%) |
Jan 18, 2008 | 5236 | 5312 | 5040 | 5152 | 99,000 | -138.98(-2.63%) |
Jan 17, 2008 | 5395 | 5396 | 5289 | 5291 | 89,200 | -153.18(-2.81%) |
Jan 16, 2008 | 5504 | 5505 | 5406 | 5444 | 80,800 | -54.11(-0.98%) |
Jan 15, 2008 | 5508 | 5523 | 5457 | 5498 | 78,800 | +0.00(+0.00%) |
Jan 14, 2008 | 5508 | 5523 | 5457 | 5498 | 0 | +13.22(+0.24%) |
Jan 12, 2008 | 5471 | 5500 | 5424 | 5485 | 87,800 | +28.14(+0.52%) |
Jan 11, 2008 | 5449 | 5484 | 5407 | 5457 | 96,600 | +20.73(+0.38%) |
Jan 10, 2008 | 5365 | 5438 | 5347 | 5436 | 76,800 | +49.28(+0.91%) |
Jan 09, 2008 | 5415 | 5480 | 5345 | 5387 | 102,400 | -6.81(-0.13%) |
Jan 08, 2008 | 5357 | 5403 | 5333 | 5393 | 92,000 | +0.00(+0.00%) |
Jan 07, 2008 | 5357 | 5403 | 5333 | 5393 | 0 | +31.77(+0.59%) |
Jan 05, 2008 | 5328 | 5372 | 5318 | 5362 | 80,800 | +41.71(+0.78%) |
Jan 04, 2008 | 5270 | 5321 | 5211 | 5320 | 98,600 | +47.05(+0.89%) |
Jan 03, 2008 | 5265 | 5295 | 5202 | 5273 | 76,600 | +0.00(+0.00%) |
Jan 02, 2008 | 5265 | 5295 | 5202 | 5273 | 0 | +11.25(+0.21%) |
Jan 01, 2008 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 5320 | 5336 | 5249 | 5262 | 77,200 | -47.33(-0.89%) |
Dec 28, 2007 | 5248 | 5317 | 5204 | 5309 | 87,400 | +75.54(+1.44%) |
Dec 27, 2007 | 5209 | 5263 | 5159 | 5233 | 74,400 | +32.17(+0.62%) |
Dec 26, 2007 | 5233 | 5254 | 5179 | 5201 | 71,000 | -33.08(-0.63%) |
Dec 25, 2007 | 5133 | 5284 | 5105 | 5234 | 85,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5133 | 5284 | 5105 | 5234 | 0 | +132.48(+2.60%) |
Dec 22, 2007 | 5017 | 5112 | 5014 | 5102 | 66,200 | +58.24(+1.15%) |
Dec 21, 2007 | 4965 | 5051 | 4923 | 5044 | 57,800 | +101.76(+2.06%) |
Dec 20, 2007 | 4878 | 4960 | 4868 | 4942 | 56,200 | +105.61(+2.18%) |
Dec 19, 2007 | 4856 | 4905 | 4812 | 4836 | 40,600 | -40.59(-0.83%) |
Dec 18, 2007 | 5007 | 5007 | 4875 | 4877 | 63,600 | +0.00(+0.00%) |
Dec 17, 2007 | 5007 | 5007 | 4875 | 4877 | 0 | -131.15(-2.62%) |
Dec 15, 2007 | 4900 | 5011 | 4860 | 5008 | 53,000 | +49.87(+1.01%) |
Dec 14, 2007 | 5078 | 5095 | 4954 | 4958 | 67,200 | -137.50(-2.70%) |
Dec 13, 2007 | 5148 | 5150 | 5055 | 5096 | 72,200 | -79.54(-1.54%) |
Dec 12, 2007 | 5181 | 5210 | 5104 | 5175 | 66,800 | +13.16(+0.25%) |
Dec 11, 2007 | 5011 | 5169 | 4991 | 5162 | 68,800 | +0.00(+0.00%) |
Dec 10, 2007 | 5011 | 5169 | 4991 | 5162 | 0 | +70.16(+1.38%) |
Dec 08, 2007 | 5038 | 5097 | 5021 | 5092 | 50,000 | +56.69(+1.13%) |
Dec 07, 2007 | 5056 | 5066 | 4995 | 5035 | 43,200 | -7.58(-0.15%) |
Dec 06, 2007 | 4917 | 5053 | 4893 | 5043 | 54,400 | +126.76(+2.58%) |
Dec 05, 2007 | 4882 | 4971 | 4882 | 4916 | 42,800 | +47.28(+0.97%) |
Dec 04, 2007 | 4839 | 4900 | 4798 | 4869 | 53,800 | +0.00(+0.00%) |
Dec 03, 2007 | 4839 | 4900 | 4798 | 4869 | 0 | -3.17(-0.07%) |
Dec 01, 2007 | 4994 | 4994 | 4862 | 4872 | 43,400 | -131.55(-2.63%) |
Nov 30, 2007 | 4871 | 5011 | 4815 | 5003 | 50,000 | +199.94(+4.16%) |
Nov 29, 2007 | 4871 | 4908 | 4779 | 4803 | 32,800 | -57.72(-1.19%) |
Nov 28, 2007 | 4920 | 4947 | 4857 | 4861 | 30,800 | -97.74(-1.97%) |
Nov 27, 2007 | 5103 | 5125 | 4952 | 4959 | 36,800 | +0.00(+0.00%) |
Nov 26, 2007 | 5103 | 5125 | 4952 | 4959 | 0 | -73.28(-1.46%) |
Nov 24, 2007 | 4946 | 5034 | 4897 | 5032 | 30,800 | +47.97(+0.96%) |
Nov 23, 2007 | 5114 | 5155 | 4970 | 4984 | 40,400 | -230.07(-4.41%) |
Nov 22, 2007 | 5308 | 5345 | 5207 | 5214 | 41,200 | -79.47(-1.50%) |
Nov 21, 2007 | 5231 | 5338 | 5159 | 5294 | 49,000 | +23.88(+0.45%) |
Nov 20, 2007 | 5325 | 5333 | 5240 | 5270 | 41,000 | +0.00(+0.00%) |
Nov 19, 2007 | 5325 | 5333 | 5240 | 5270 | 0 | -46.45(-0.87%) |
Nov 17, 2007 | 5273 | 5336 | 5224 | 5316 | 37,400 | -49.00(-0.91%) |
Nov 16, 2007 | 5391 | 5454 | 5339 | 5365 | 47,800 | -47.42(-0.88%) |
Nov 15, 2007 | 5247 | 5415 | 5165 | 5413 | 51,000 | +254.57(+4.94%) |
Nov 14, 2007 | 5239 | 5312 | 5085 | 5158 | 49,200 | -29.61(-0.57%) |
Nov 13, 2007 | 5181 | 5250 | 5033 | 5188 | 52,600 | +0.00(+0.00%) |
Nov 12, 2007 | 5181 | 5250 | 5033 | 5188 | 0 | -127.81(-2.40%) |
Nov 10, 2007 | 5276 | 5383 | 5218 | 5316 | 47,400 | -14.48(-0.27%) |
Nov 09, 2007 | 5559 | 5559 | 5328 | 5330 | 49,000 | -271.76(-4.85%) |
Nov 08, 2007 | 5566 | 5611 | 5470 | 5602 | 42,800 | +65.21(+1.18%) |
Nov 07, 2007 | 5593 | 5650 | 5510 | 5537 | 45,000 | -97.88(-1.74%) |
Nov 06, 2007 | 5748 | 5787 | 5603 | 5634 | 64,200 | +0.00(+0.00%) |
Nov 05, 2007 | 5748 | 5787 | 5603 | 5634 | 0 | -143.36(-2.48%) |
Nov 02, 2007 | 5812 | 5861 | 5740 | 5778 | 59,600 | -136.48(-2.31%) |
Nov 01, 2007 | 5979 | 6005 | 5912 | 5914 | 64,800 | -40.48(-0.68%) |
Oct 31, 2007 | 5985 | 6002 | 5871 | 5955 | 71,000 | +57.58(+0.98%) |
Oct 30, 2007 | 5769 | 5900 | 5701 | 5897 | 54,200 | +149.19(+2.60%) |
Oct 29, 2007 | 5642 | 5750 | 5618 | 5748 | 50,200 | +158.37(+2.83%) |
Oct 26, 2007 | 5499 | 5629 | 5462 | 5590 | 51,600 | +27.24(+0.49%) |
Oct 25, 2007 | 5794 | 5820 | 5546 | 5562 | 71,800 | -280.72(-4.80%) |
Oct 24, 2007 | 5804 | 5907 | 5794 | 5843 | 60,200 | +69.72(+1.21%) |
Oct 23, 2007 | 5660 | 5776 | 5575 | 5773 | 58,400 | +106.06(+1.87%) |
Oct 22, 2007 | 5743 | 5805 | 5655 | 5667 | 54,400 | -150.72(-2.59%) |
Oct 19, 2007 | 5869 | 5932 | 5767 | 5818 | 55,200 | -7.23(-0.12%) |
Oct 18, 2007 | 6032 | 6055 | 5805 | 5825 | 69,800 | -211.00(-3.50%) |
Oct 17, 2007 | 6057 | 6089 | 5982 | 6036 | 71,400 | -55.78(-0.92%) |
Oct 16, 2007 | 6057 | 6124 | 6041 | 6092 | 88,200 | +61.97(+1.03%) |
Oct 15, 2007 | 5935 | 6039 | 5866 | 6030 | 98,800 | +126.83(+2.15%) |
Oct 12, 2007 | 5951 | 5959 | 5659 | 5903 | 119,200 | -9.97(-0.17%) |
Oct 11, 2007 | 5798 | 5915 | 5756 | 5913 | 94,800 | +141.77(+2.46%) |
Oct 10, 2007 | 5743 | 5861 | 5727 | 5771 | 92,400 | +55.57(+0.97%) |
Oct 09, 2007 | 5679 | 5725 | 5628 | 5716 | 83,200 | +23.14(+0.41%) |
Oct 08, 2007 | 5683 | 5730 | 5620 | 5693 | 96,000 | +140.45(+2.53%) |
Oct 05, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5462 | 5560 | 5462 | 5552 | 80,600 | +142.90(+2.64%) |
Sep 27, 2007 | 5338 | 5411 | 5307 | 5409 | 58,800 | +70.88(+1.33%) |
Sep 26, 2007 | 5408 | 5464 | 5320 | 5339 | 63,600 | -87.36(-1.61%) |
Sep 25, 2007 | 5500 | 5509 | 5396 | 5426 | 96,600 | -59.13(-1.08%) |
Sep 24, 2007 | 5470 | 5506 | 5404 | 5485 | 81,800 | +30.34(+0.56%) |
Sep 21, 2007 | 5483 | 5489 | 5363 | 5455 | 92,800 | -15.39(-0.28%) |
Sep 20, 2007 | 5408 | 5482 | 5396 | 5470 | 86,600 | +74.79(+1.39%) |
Sep 19, 2007 | 5439 | 5447 | 5336 | 5395 | 89,800 | -29.94(-0.55%) |
Sep 18, 2007 | 5447 | 5459 | 5340 | 5425 | 102,600 | +3.82(+0.07%) |
Sep 17, 2007 | 5309 | 5427 | 5308 | 5421 | 105,600 | +109.21(+2.06%) |
Sep 14, 2007 | 5290 | 5324 | 5202 | 5312 | 94,600 | +38.59(+0.73%) |
Sep 13, 2007 | 5193 | 5277 | 5179 | 5274 | 86,600 | +100.96(+1.95%) |
Sep 12, 2007 | 5093 | 5192 | 5025 | 5173 | 97,000 | +58.66(+1.15%) |
Sep 11, 2007 | 5363 | 5395 | 5094 | 5114 | 110,000 | -241.32(-4.51%) |
Sep 10, 2007 | 5208 | 5357 | 5170 | 5355 | 102,400 | +78.11(+1.48%) |
Sep 07, 2007 | 5381 | 5405 | 5269 | 5277 | 119,800 | -116.48(-2.16%) |
Sep 06, 2007 | 5337 | 5412 | 5314 | 5394 | 107,000 | +82.94(+1.56%) |
Sep 05, 2007 | 5296 | 5338 | 5224 | 5311 | 96,200 | +16.68(+0.32%) |
Sep 04, 2007 | 5333 | 5358 | 5265 | 5294 | 120,400 | -27.02(-0.51%) |
Sep 03, 2007 | 5258 | 5328 | 5258 | 5321 | 125,800 | +102.23(+1.96%) |
Aug 31, 2007 | 5184 | 5235 | 5158 | 5219 | 103,600 | +50.95(+0.99%) |
Aug 30, 2007 | 5144 | 5187 | 5110 | 5168 | 101,200 | +58.45(+1.14%) |
Aug 29, 2007 | 5148 | 5205 | 5063 | 5109 | 100,800 | -85.26(-1.64%) |
Aug 28, 2007 | 5134 | 5210 | 5058 | 5195 | 105,400 | +44.57(+0.87%) |
Aug 27, 2007 | 5145 | 5192 | 5092 | 5150 | 116,200 | +42.45(+0.83%) |
Aug 24, 2007 | 5071 | 5125 | 5052 | 5108 | 109,000 | +75.18(+1.49%) |
Aug 23, 2007 | 5003 | 5050 | 4968 | 5032 | 99,400 | +52.41(+1.05%) |
Aug 22, 2007 | 4876 | 4999 | 4861 | 4980 | 108,200 | +24.87(+0.50%) |
Aug 21, 2007 | 4944 | 4983 | 4918 | 4955 | 104,200 | +50.36(+1.03%) |
Aug 20, 2007 | 4774 | 4906 | 4758 | 4905 | 99,200 | +248.28(+5.33%) |
Aug 17, 2007 | 4733 | 4814 | 4646 | 4657 | 91,200 | -108.88(-2.28%) |
Aug 16, 2007 | 4845 | 4845 | 4710 | 4765 | 90,600 | -104.43(-2.14%) |
Aug 15, 2007 | 4876 | 4916 | 4763 | 4870 | 90,600 | -2.91(-0.06%) |
Aug 14, 2007 | 4820 | 4877 | 4790 | 4873 | 88,600 | +52.73(+1.09%) |
Aug 13, 2007 | 4769 | 4873 | 4729 | 4820 | 114,200 | +70.69(+1.49%) |
Aug 10, 2007 | 4745 | 4770 | 4641 | 4749 | 101,800 | -4.73(-0.10%) |
Aug 09, 2007 | 4659 | 4769 | 4659 | 4754 | 97,600 | +90.94(+1.95%) |
Aug 08, 2007 | 4615 | 4711 | 4569 | 4663 | 119,000 | +11.93(+0.26%) |
Aug 07, 2007 | 4642 | 4687 | 4581 | 4651 | 116,200 | +23.12(+0.50%) |
Aug 06, 2007 | 4600 | 4630 | 4564 | 4628 | 111,800 | +67.34(+1.48%) |
Aug 03, 2007 | 4441 | 4563 | 4439 | 4561 | 115,200 | +153.04(+3.47%) |
Aug 02, 2007 | 4317 | 4432 | 4291 | 4408 | 98,200 | +107.17(+2.49%) |
Aug 01, 2007 | 4489 | 4502 | 4285 | 4301 | 126,200 | -170.47(-3.81%) |
Jul 31, 2007 | 4432 | 4477 | 4379 | 4471 | 108,600 | +30.26(+0.68%) |
Jul 30, 2007 | 4349 | 4450 | 4346 | 4441 | 112,600 | +95.41(+2.20%) |
Jul 27, 2007 | 4315 | 4357 | 4269 | 4345 | 100,200 | -1.10(-0.03%) |
Jul 26, 2007 | 4348 | 4372 | 4304 | 4346 | 99,200 | +22.49(+0.52%) |
Jul 25, 2007 | 4213 | 4325 | 4212 | 4324 | 94,000 | +113.64(+2.70%) |
Jul 24, 2007 | 4238 | 4285 | 4193 | 4210 | 111,000 | -3.03(-0.07%) |
Jul 23, 2007 | 4091 | 4220 | 4091 | 4213 | 121,600 | +154.51(+3.81%) |
Jul 20, 2007 | 3918 | 4062 | 3918 | 4059 | 83,200 | +145.91(+3.73%) |
Jul 19, 2007 | 3919 | 3947 | 3888 | 3913 | 48,800 | -17.12(-0.44%) |
Jul 18, 2007 | 3881 | 3972 | 3862 | 3930 | 62,800 | +33.87(+0.87%) |
Jul 17, 2007 | 3810 | 3920 | 3767 | 3896 | 48,800 | +74.27(+1.94%) |
Jul 16, 2007 | 3921 | 3932 | 3821 | 3822 | 47,600 | -92.48(-2.36%) |
Jul 13, 2007 | 3921 | 3936 | 3878 | 3914 | 46,000 | -1.59(-0.04%) |
Jul 12, 2007 | 3874 | 3926 | 3861 | 3916 | 55,200 | +50.27(+1.30%) |
Jul 11, 2007 | 3838 | 3879 | 3812 | 3866 | 51,400 | +12.70(+0.33%) |
Jul 10, 2007 | 3896 | 3929 | 3842 | 3853 | 76,600 | -30.20(-0.78%) |
Jul 09, 2007 | 3810 | 3901 | 3783 | 3883 | 83,400 | +101.87(+2.69%) |
Jul 06, 2007 | 3600 | 3785 | 3564 | 3781 | 80,800 | +165.48(+4.58%) |
Jul 05, 2007 | 3770 | 3778 | 3615 | 3616 | 63,400 | -200.30(-5.25%) |
Jul 04, 2007 | 3906 | 3916 | 3800 | 3816 | 56,400 | -83.55(-2.14%) |
Jul 03, 2007 | 3855 | 3907 | 3821 | 3900 | 69,800 | +63.43(+1.65%) |
Jul 02, 2007 | 3800 | 3860 | 3724 | 3836 | 74,200 | +15.59(+0.41%) |
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%) |