Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6076 | 6091 | 5960 | 5966 | 1,555,514,752 | -110.80(-1.82%) |
Feb 28, 2008 | 6087 | 6104 | 5989 | 6076 | 1,508,230,016 | -10.90(-0.18%) |
Feb 27, 2008 | 6000 | 6092 | 5992 | 6087 | 1,283,573,248 | +87.90(+1.47%) |
Feb 26, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +0.00(+0.00%) |
Feb 25, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +111.00(+1.89%) |
Feb 23, 2008 | 5932 | 5971 | 5864 | 5888 | 1,249,304,448 | -43.70(-0.74%) |
Feb 22, 2008 | 5894 | 6004 | 5894 | 5932 | 1,304,872,448 | +38.60(+0.65%) |
Feb 21, 2008 | 5967 | 5967 | 5847 | 5894 | 1,480,551,936 | -73.30(-1.23%) |
Feb 20, 2008 | 5947 | 6034 | 5885 | 5967 | 1,309,517,440 | +20.30(+0.34%) |
Feb 19, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +0.00(+0.00%) |
Feb 18, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +159.00(+2.75%) |
Feb 16, 2008 | 5879 | 5915 | 5764 | 5788 | 1,286,214,144 | -91.70(-1.56%) |
Feb 15, 2008 | 5880 | 5938 | 5859 | 5879 | 1,312,840,448 | -0.80(-0.01%) |
Feb 14, 2008 | 5910 | 5915 | 5815 | 5880 | 1,282,472,320 | -29.90(-0.51%) |
Feb 13, 2008 | 5708 | 5910 | 5708 | 5910 | 1,473,528,064 | +202.30(+3.54%) |
Feb 12, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | +0.00(+0.00%) |
Feb 11, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | -76.30(-1.32%) |
Feb 09, 2008 | 5724 | 5805 | 5703 | 5784 | 1,253,695,360 | +59.90(+1.05%) |
Feb 08, 2008 | 5875 | 5875 | 5709 | 5724 | 1,650,914,944 | -151.30(-2.58%) |
Feb 07, 2008 | 5868 | 5893 | 5816 | 5875 | 1,316,366,720 | +7.40(+0.13%) |
Feb 06, 2008 | 6026 | 6026 | 5853 | 5868 | 1,421,468,928 | -158.20(-2.63%) |
Feb 05, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | +0.00(+0.00%) |
Feb 04, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | -3.00(-0.05%) |
Feb 02, 2008 | 5880 | 6045 | 5880 | 6029 | 1,791,033,984 | +149.40(+2.54%) |
Feb 01, 2008 | 5837 | 5900 | 5689 | 5880 | 1,888,867,584 | +42.50(+0.73%) |
Jan 31, 2008 | 5885 | 5885 | 5819 | 5837 | 1,122,769,536 | -47.90(-0.81%) |
Jan 30, 2008 | 5789 | 5885 | 5789 | 5885 | 1,144,122,496 | +96.30(+1.66%) |
Jan 29, 2008 | 5869 | 5869 | 5705 | 5789 | 1,232,833,280 | +0.00(+0.00%) |
Jan 28, 2008 | 5869 | 5869 | 5705 | 5789 | 1,232,833,280 | -80.10(-1.36%) |
Jan 26, 2008 | 5876 | 5973 | 5848 | 5869 | 1,647,164,544 | -6.80(-0.12%) |
Jan 25, 2008 | 5609 | 5882 | 5609 | 5876 | 2,129,111,168 | +266.40(+4.75%) |
Jan 24, 2008 | 5740 | 5845 | 5518 | 5609 | 2,146,010,368 | -130.70(-2.28%) |
Jan 23, 2008 | 5578 | 5764 | 5339 | 5740 | 2,146,909,952 | +161.90(+2.90%) |
Jan 22, 2008 | 5902 | 5902 | 5571 | 5578 | 2,105,408,768 | +0.00(+0.00%) |
Jan 21, 2008 | 5902 | 5902 | 5571 | 5578 | 2,105,408,768 | -323.50(-5.48%) |
Jan 19, 2008 | 5902 | 6031 | 5857 | 5902 | 2,001,710,336 | -0.70(-0.01%) |
Jan 18, 2008 | 5943 | 6028 | 5895 | 5902 | 1,696,753,152 | -40.50(-0.68%) |
Jan 17, 2008 | 6026 | 6032 | 5908 | 5943 | 1,889,642,368 | -82.70(-1.37%) |
Jan 16, 2008 | 6216 | 6216 | 6026 | 6026 | 1,633,314,560 | -190.10(-3.06%) |
Jan 15, 2008 | 6202 | 6247 | 6173 | 6216 | 1,141,689,600 | +0.00(+0.00%) |
Jan 14, 2008 | 6202 | 6247 | 6173 | 6216 | 1,141,689,600 | +13.70(+0.22%) |
Jan 12, 2008 | 6223 | 6252 | 6147 | 6202 | 1,584,488,960 | -20.70(-0.33%) |
Jan 11, 2008 | 6273 | 6314 | 6213 | 6223 | 1,561,550,464 | -50.00(-0.80%) |
Jan 10, 2008 | 6356 | 6356 | 6242 | 6273 | 1,823,908,864 | -83.80(-1.32%) |
Jan 09, 2008 | 6336 | 6400 | 6336 | 6356 | 1,418,323,072 | +20.80(+0.33%) |
Jan 08, 2008 | 6348 | 6376 | 6275 | 6336 | 1,298,090,752 | +0.00(+0.00%) |
Jan 07, 2008 | 6348 | 6376 | 6275 | 6336 | 1,298,090,752 | -12.80(-0.20%) |
Jan 05, 2008 | 6479 | 6535 | 6333 | 6348 | 1,182,498,560 | -130.90(-2.02%) |
Jan 04, 2008 | 6417 | 6488 | 6395 | 6479 | 932,411,712 | +62.70(+0.98%) |
Jan 03, 2008 | 6457 | 6512 | 6403 | 6417 | 674,073,280 | -40.20(-0.62%) |
Jan 02, 2008 | 6457 | 6457 | 6457 | 6457 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 6477 | 6480 | 6433 | 6457 | 193,916,496 | +0.00(+0.00%) |
Dec 31, 2007 | 6477 | 6480 | 6433 | 6457 | 193,916,496 | -20.00(-0.31%) |
Dec 29, 2007 | 6498 | 6498 | 6437 | 6477 | 419,742,784 | -20.90(-0.32%) |
Dec 28, 2007 | 6479 | 6505 | 6468 | 6498 | 481,185,216 | +18.50(+0.29%) |
Dec 27, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 25, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +0.00(+0.00%) |
Dec 24, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +45.20(+0.70%) |
Dec 22, 2007 | 6346 | 6452 | 6346 | 6434 | 1,557,130,880 | +88.50(+1.39%) |
Dec 21, 2007 | 6284 | 6368 | 6284 | 6346 | 1,146,322,944 | +61.10(+0.97%) |
Dec 20, 2007 | 6279 | 6319 | 6252 | 6284 | 1,065,834,624 | +5.20(+0.08%) |
Dec 19, 2007 | 6278 | 6344 | 6254 | 6279 | 1,171,365,888 | +1.50(+0.02%) |
Dec 18, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | +0.00(+0.00%) |
Dec 17, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | -119.20(-1.86%) |
Dec 15, 2007 | 6364 | 6426 | 6337 | 6397 | 975,937,280 | +32.80(+0.52%) |
Dec 14, 2007 | 6560 | 6560 | 6364 | 6364 | 1,406,047,744 | -195.60(-2.98%) |
Dec 13, 2007 | 6537 | 6611 | 6430 | 6560 | 1,582,706,048 | +22.90(+0.35%) |
Dec 12, 2007 | 6565 | 6598 | 6513 | 6537 | 969,300,672 | -28.50(-0.43%) |
Dec 11, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +0.00(+0.00%) |
Dec 10, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +10.50(+0.16%) |
Dec 08, 2007 | 6486 | 6578 | 6486 | 6555 | 1,102,285,952 | +69.30(+1.07%) |
Dec 07, 2007 | 6494 | 6592 | 6438 | 6486 | 1,518,034,048 | -8.20(-0.13%) |
Dec 06, 2007 | 6315 | 6494 | 6315 | 6494 | 1,330,501,376 | +178.60(+2.83%) |
Dec 05, 2007 | 6387 | 6398 | 6289 | 6315 | 1,207,162,496 | -71.40(-1.12%) |
Dec 04, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | +0.00(+0.00%) |
Dec 03, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | -45.90(-0.71%) |
Dec 01, 2007 | 6349 | 6456 | 6334 | 6432 | 1,613,249,536 | +83.40(+1.31%) |
Nov 30, 2007 | 6306 | 6364 | 6273 | 6349 | 1,407,106,176 | +42.90(+0.68%) |
Nov 29, 2007 | 6141 | 6307 | 6110 | 6306 | 1,556,085,120 | +165.50(+2.70%) |
Nov 28, 2007 | 6180 | 6197 | 6062 | 6141 | 1,521,780,992 | -39.80(-0.64%) |
Nov 27, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6262 | 6308 | 6180 | 6180 | 1,213,903,360 | -81.60(-1.30%) |
Nov 24, 2007 | 6155 | 6262 | 6154 | 6262 | 1,164,111,360 | +106.80(+1.74%) |
Nov 23, 2007 | 6071 | 6155 | 6027 | 6155 | 1,057,454,784 | +84.40(+1.39%) |
Nov 22, 2007 | 6226 | 6226 | 6042 | 6071 | 1,450,928,000 | -155.60(-2.50%) |
Nov 21, 2007 | 6121 | 6228 | 6079 | 6226 | 1,670,519,168 | +105.70(+1.73%) |
Nov 20, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | +0.00(+0.00%) |
Nov 19, 2007 | 6291 | 6332 | 6121 | 6121 | 1,375,882,240 | -170.40(-2.71%) |
Nov 17, 2007 | 6360 | 6360 | 6284 | 6291 | 1,354,551,424 | -68.40(-1.08%) |
Nov 16, 2007 | 6432 | 6465 | 6336 | 6360 | 1,246,655,488 | -72.50(-1.13%) |
Nov 15, 2007 | 6362 | 6461 | 6362 | 6432 | 1,655,537,280 | +69.70(+1.10%) |
Nov 14, 2007 | 6338 | 6387 | 6280 | 6362 | 1,653,336,064 | +24.50(+0.39%) |
Nov 13, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +0.00(+0.00%) |
Nov 12, 2007 | 6305 | 6365 | 6269 | 6338 | 1,481,429,760 | +33.00(+0.52%) |
Nov 10, 2007 | 6382 | 6443 | 6269 | 6305 | 1,789,368,064 | -77.00(-1.21%) |
Nov 09, 2007 | 6385 | 6432 | 6290 | 6382 | 2,131,191,040 | -3.20(-0.05%) |
Nov 08, 2007 | 6475 | 6519 | 6381 | 6385 | 1,154,914,688 | -89.80(-1.39%) |
Nov 07, 2007 | 6461 | 6512 | 6456 | 6475 | 1,418,635,264 | +13.50(+0.21%) |
Nov 06, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | +0.00(+0.00%) |
Nov 05, 2007 | 6531 | 6531 | 6420 | 6461 | 1,413,277,824 | -69.20(-1.06%) |
Nov 02, 2007 | 6586 | 6586 | 6483 | 6531 | 1,699,776,640 | -55.50(-0.84%) |
Nov 01, 2007 | 6722 | 6724 | 6550 | 6586 | 1,487,683,584 | -135.50(-2.02%) |
Oct 31, 2007 | 6659 | 6722 | 6637 | 6722 | 1,676,734,208 | +62.60(+0.94%) |
Oct 30, 2007 | 6706 | 6706 | 6654 | 6659 | 1,465,186,560 | -47.00(-0.70%) |
Oct 29, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +0.00(+0.00%) |
Oct 28, 2007 | 6661 | 6727 | 6661 | 6706 | 1,586,285,056 | +44.70(+0.67%) |
Oct 26, 2007 | 6576 | 6684 | 6567 | 6661 | 2,090,591,744 | +85.00(+1.29%) |
Oct 25, 2007 | 6482 | 6588 | 6482 | 6576 | 1,950,013,568 | +94.30(+1.45%) |
Oct 24, 2007 | 6514 | 6551 | 6461 | 6482 | 1,615,837,056 | -32.00(-0.49%) |
Oct 23, 2007 | 6459 | 6563 | 6459 | 6514 | 1,660,006,528 | +54.70(+0.85%) |
Oct 22, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | +0.00(+0.00%) |
Oct 21, 2007 | 6528 | 6528 | 6413 | 6459 | 1,579,140,864 | -68.60(-1.05%) |
Oct 19, 2007 | 6609 | 6616 | 6524 | 6528 | 1,785,068,800 | -81.50(-1.23%) |
Oct 18, 2007 | 6678 | 6722 | 6585 | 6609 | 1,739,687,936 | -68.30(-1.02%) |
Oct 17, 2007 | 6614 | 6690 | 6595 | 6678 | 1,975,530,752 | +63.40(+0.96%) |
Oct 16, 2007 | 6644 | 6644 | 6596 | 6614 | 1,860,730,624 | -30.20(-0.45%) |
Oct 15, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | +0.00(+0.00%) |
Oct 14, 2007 | 6731 | 6752 | 6632 | 6644 | 1,745,764,992 | -86.20(-1.28%) |
Oct 12, 2007 | 6724 | 6731 | 6660 | 6731 | 2,146,771,200 | +6.20(+0.09%) |
Oct 11, 2007 | 6633 | 6730 | 6633 | 6724 | 2,147,272,448 | +91.50(+1.38%) |
Oct 10, 2007 | 6615 | 6633 | 6588 | 6633 | 1,753,424,384 | +17.60(+0.27%) |
Oct 09, 2007 | 6541 | 6625 | 6528 | 6615 | 1,677,935,616 | +74.50(+1.14%) |
Oct 08, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | +0.00(+0.00%) |
Oct 07, 2007 | 6596 | 6606 | 6541 | 6541 | 1,642,300,544 | -54.90(-0.83%) |
Oct 05, 2007 | 6548 | 6605 | 6548 | 6596 | 1,593,592,448 | +47.90(+0.73%) |
Oct 04, 2007 | 6535 | 6593 | 6507 | 6548 | 1,930,898,048 | +12.70(+0.19%) |
Oct 03, 2007 | 6500 | 6543 | 6495 | 6535 | 2,036,551,424 | +34.80(+0.54%) |
Oct 02, 2007 | 6506 | 6567 | 6490 | 6500 | 2,147,328,256 | -5.90(-0.09%) |
Oct 01, 2007 | 6467 | 6514 | 6419 | 6506 | 1,668,930,048 | +0.00(+0.00%) |
Sep 30, 2007 | 6467 | 6514 | 6419 | 6506 | 1,668,930,048 | +39.50(+0.61%) |
Sep 28, 2007 | 6486 | 6500 | 6412 | 6467 | 2,147,358,976 | -19.60(-0.30%) |
Sep 27, 2007 | 6433 | 6508 | 6433 | 6486 | 2,081,502,208 | +53.40(+0.83%) |
Sep 26, 2007 | 6397 | 6484 | 6397 | 6433 | 1,958,385,024 | +36.10(+0.56%) |
Sep 25, 2007 | 6466 | 6466 | 6367 | 6397 | 2,147,378,816 | -69.00(-1.07%) |
Sep 24, 2007 | 6457 | 6494 | 6437 | 6466 | 1,788,563,200 | +0.00(+0.00%) |
Sep 23, 2007 | 6457 | 6494 | 6437 | 6466 | 1,788,563,200 | +9.20(+0.14%) |
Sep 21, 2007 | 6429 | 6482 | 6410 | 6457 | 2,138,550,784 | +27.70(+0.43%) |
Sep 20, 2007 | 6460 | 6460 | 6395 | 6429 | 1,959,086,208 | -31.00(-0.48%) |
Sep 19, 2007 | 6283 | 6512 | 6283 | 6460 | 2,145,890,432 | +176.70(+2.81%) |
Sep 18, 2007 | 6183 | 6298 | 6159 | 6283 | 2,111,939,968 | +100.50(+1.63%) |
Sep 17, 2007 | 6289 | 6289 | 6168 | 6183 | 2,013,260,416 | +0.00(+0.00%) |
Sep 16, 2007 | 6289 | 6289 | 6168 | 6183 | 2,013,260,416 | -106.50(-1.69%) |
Sep 14, 2007 | 6364 | 6364 | 6209 | 6289 | 2,147,180,800 | -74.60(-1.17%) |
Sep 13, 2007 | 6306 | 6374 | 6280 | 6364 | 1,682,211,968 | +57.70(+0.91%) |
Sep 12, 2007 | 6281 | 6317 | 6232 | 6306 | 1,544,617,344 | +25.50(+0.41%) |
Sep 11, 2007 | 6134 | 6281 | 6134 | 6281 | 1,384,825,984 | +146.60(+2.39%) |
Sep 10, 2007 | 6191 | 6232 | 6123 | 6134 | 1,358,041,088 | +0.00(+0.00%) |
Sep 09, 2007 | 6191 | 6232 | 6123 | 6134 | 1,358,041,088 | -57.10(-0.92%) |
Sep 07, 2007 | 6313 | 6343 | 6179 | 6191 | 1,937,698,048 | -122.10(-1.93%) |
Sep 06, 2007 | 6271 | 6327 | 6218 | 6313 | 1,577,759,744 | +42.60(+0.68%) |
Sep 05, 2007 | 6377 | 6390 | 6264 | 6271 | 1,382,927,360 | -106.10(-1.66%) |
Sep 04, 2007 | 6315 | 6378 | 6275 | 6377 | 1,354,080,256 | +61.60(+0.98%) |
Sep 03, 2007 | 6303 | 6334 | 6303 | 6315 | 870,994,176 | +0.00(+0.00%) |
Sep 02, 2007 | 6303 | 6334 | 6303 | 6315 | 870,994,176 | +11.90(+0.19%) |
Aug 31, 2007 | 6212 | 6310 | 6212 | 6303 | 1,405,717,504 | +91.30(+1.47%) |
Aug 30, 2007 | 6132 | 6221 | 6122 | 6212 | 1,527,847,680 | +79.80(+1.30%) |
Aug 29, 2007 | 6102 | 6138 | 6056 | 6132 | 1,277,810,560 | +30.00(+0.49%) |
Aug 28, 2007 | 6220 | 6220 | 6084 | 6102 | 1,251,576,960 | -117.90(-1.90%) |
Aug 27, 2007 | 6220 | 6220 | 6220 | 6220 | 0 | +0.00(+0.00%) |
Aug 26, 2007 | 6220 | 6220 | 6220 | 6220 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 6197 | 6232 | 6182 | 6220 | 1,064,108,096 | +23.20(+0.37%) |
Aug 23, 2007 | 6196 | 6287 | 6194 | 6197 | 1,710,798,848 | +0.90(+0.01%) |
Aug 22, 2007 | 6086 | 6197 | 6086 | 6196 | 1,720,924,416 | +109.90(+1.81%) |
Aug 21, 2007 | 6079 | 6119 | 6032 | 6086 | 1,563,512,448 | +7.40(+0.12%) |
Aug 20, 2007 | 6064 | 6163 | 6064 | 6079 | 1,481,372,160 | +0.00(+0.00%) |
Aug 19, 2007 | 6064 | 6163 | 6064 | 6079 | 1,481,372,160 | +14.50(+0.24%) |
Aug 17, 2007 | 5859 | 6134 | 5822 | 6064 | 2,146,704,768 | +205.30(+3.50%) |
Aug 16, 2007 | 6109 | 6109 | 5859 | 5859 | 2,122,855,552 | -250.40(-4.10%) |
Aug 15, 2007 | 6144 | 6144 | 6042 | 6109 | 1,773,176,448 | -34.20(-0.56%) |
Aug 14, 2007 | 6219 | 6265 | 6132 | 6144 | 1,778,694,016 | -75.50(-1.21%) |
Aug 13, 2007 | 6038 | 6238 | 6038 | 6219 | 1,990,653,056 | +0.00(+0.00%) |
Aug 12, 2007 | 6038 | 6238 | 6038 | 6219 | 1,990,653,056 | +180.70(+2.99%) |
Aug 10, 2007 | 6271 | 6271 | 6038 | 6038 | 2,146,195,456 | -232.90(-3.71%) |
Aug 09, 2007 | 6394 | 6394 | 6228 | 6271 | 2,146,899,584 | -122.70(-1.92%) |
Aug 08, 2007 | 6309 | 6406 | 6309 | 6394 | 2,102,086,784 | +85.10(+1.35%) |
Aug 07, 2007 | 6189 | 6309 | 6189 | 6309 | 1,775,851,648 | +119.70(+1.93%) |
Aug 06, 2007 | 6224 | 6246 | 6162 | 6189 | 1,727,996,544 | +0.00(+0.00%) |
Aug 05, 2007 | 6224 | 6246 | 6162 | 6189 | 1,727,996,544 | -35.20(-0.57%) |
Aug 03, 2007 | 6300 | 6334 | 6212 | 6224 | 1,772,893,952 | -76.00(-1.21%) |
Aug 02, 2007 | 6251 | 6319 | 6251 | 6300 | 1,864,279,552 | +49.70(+0.80%) |
Aug 01, 2007 | 6360 | 6360 | 6187 | 6251 | 2,124,592,384 | -109.50(-1.72%) |
Jul 31, 2007 | 6206 | 6361 | 6206 | 6360 | 2,119,510,400 | +154.00(+2.48%) |
Jul 30, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | +0.00(+0.00%) |
Jul 29, 2007 | 6215 | 6256 | 6186 | 6206 | 1,964,464,768 | -9.10(-0.15%) |
Jul 27, 2007 | 6251 | 6315 | 6192 | 6215 | 2,146,488,576 | -36.00(-0.58%) |
Jul 26, 2007 | 6454 | 6475 | 6251 | 6251 | 2,146,439,168 | -203.10(-3.15%) |
Jul 25, 2007 | 6499 | 6534 | 6437 | 6454 | 1,877,529,984 | -44.40(-0.68%) |
Jul 24, 2007 | 6624 | 6624 | 6499 | 6499 | 1,858,649,984 | -125.70(-1.90%) |
Jul 23, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +0.00(+0.00%) |
Jul 22, 2007 | 6585 | 6624 | 6584 | 6624 | 1,450,986,496 | +39.20(+0.60%) |
Jul 20, 2007 | 6640 | 6674 | 6580 | 6585 | 1,648,459,264 | -55.00(-0.83%) |
Jul 19, 2007 | 6567 | 6659 | 6567 | 6640 | 1,929,774,848 | +73.10(+1.11%) |
Jul 18, 2007 | 6659 | 6659 | 6567 | 6567 | 1,649,267,200 | -92.10(-1.38%) |
Jul 17, 2007 | 6698 | 6698 | 6628 | 6659 | 1,653,158,144 | -38.50(-0.57%) |
Jul 16, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | +0.00(+0.00%) |
Jul 15, 2007 | 6717 | 6736 | 6679 | 6698 | 1,620,914,304 | -19.00(-0.28%) |
Jul 13, 2007 | 6698 | 6754 | 6698 | 6717 | 1,459,319,040 | +19.00(+0.28%) |
Jul 12, 2007 | 6615 | 6698 | 6595 | 6698 | 1,791,645,184 | +82.60(+1.25%) |
Jul 11, 2007 | 6631 | 6631 | 6574 | 6615 | 1,735,622,400 | -15.80(-0.24%) |
Jul 10, 2007 | 6713 | 6734 | 6620 | 6631 | 1,764,305,408 | -81.80(-1.22%) |
Jul 09, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +0.00(+0.00%) |
Jul 08, 2007 | 6690 | 6726 | 6690 | 6713 | 1,314,680,064 | +22.60(+0.34%) |
Jul 06, 2007 | 6635 | 6690 | 6635 | 6690 | 1,579,720,064 | +54.90(+0.83%) |
Jul 05, 2007 | 6673 | 6692 | 6626 | 6635 | 2,094,628,864 | -37.90(-0.57%) |
Jul 04, 2007 | 6640 | 6683 | 6640 | 6673 | 1,208,030,208 | +33.30(+0.50%) |
Jul 03, 2007 | 6591 | 6645 | 6591 | 6640 | 1,863,055,232 | +49.20(+0.75%) |
Jul 02, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | +0.00(+0.00%) |
Jul 01, 2007 | 6608 | 6613 | 6570 | 6591 | 1,617,107,968 | -17.30(-0.26%) |
Jun 29, 2007 | 6571 | 6608 | 6520 | 6608 | 2,019,138,048 | +36.60(+0.56%) |
Jun 28, 2007 | 6528 | 6576 | 6528 | 6571 | 2,141,633,152 | +43.70(+0.67%) |
Jun 27, 2007 | 6559 | 6559 | 6496 | 6528 | 2,144,115,968 | -31.70(-0.48%) |
Jun 26, 2007 | 6588 | 6594 | 6540 | 6559 | 1,988,701,184 | -29.10(-0.44%) |
Jun 25, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +0.00(+0.00%) |
Jun 24, 2007 | 6567 | 6591 | 6522 | 6588 | 1,919,506,048 | +21.00(+0.32%) |
Jun 22, 2007 | 6596 | 6612 | 6562 | 6567 | 1,591,629,952 | -28.60(-0.43%) |
Jun 21, 2007 | 6649 | 6649 | 6564 | 6596 | 2,146,364,032 | -53.30(-0.80%) |
Jun 20, 2007 | 6650 | 6693 | 6648 | 6649 | 2,139,497,600 | -0.90(-0.01%) |
Jun 19, 2007 | 6704 | 6721 | 6650 | 6650 | 1,713,057,536 | -53.30(-0.80%) |
Jun 18, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | +0.00(+0.00%) |
Jun 17, 2007 | 6732 | 6751 | 6697 | 6704 | 1,300,679,040 | -28.90(-0.43%) |
Jun 15, 2007 | 6650 | 6734 | 6650 | 6732 | 2,147,133,952 | +82.50(+1.24%) |
Jun 14, 2007 | 6560 | 6654 | 6560 | 6650 | 1,889,536,384 | +90.30(+1.38%) |
Jun 13, 2007 | 6520 | 6567 | 6484 | 6560 | 1,925,533,184 | +39.10(+0.60%) |
Jun 12, 2007 | 6568 | 6587 | 6514 | 6520 | 2,009,952,384 | -47.00(-0.72%) |
Jun 11, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +0.00(+0.00%) |
Jun 10, 2007 | 6505 | 6568 | 6505 | 6568 | 1,400,291,072 | +62.40(+0.96%) |
Jun 08, 2007 | 6505 | 6519 | 6451 | 6505 | 2,147,079,552 | +0.00(+0.00%) |
Jun 07, 2007 | 6523 | 6575 | 6478 | 6505 | 2,145,944,448 | -17.60(-0.27%) |
Jun 06, 2007 | 6633 | 6637 | 6512 | 6523 | 2,034,886,784 | -110.10(-1.66%) |
Jun 05, 2007 | 6664 | 6687 | 6626 | 6633 | 1,790,008,832 | -31.30(-0.47%) |
Jun 04, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | +0.00(+0.00%) |
Jun 03, 2007 | 6677 | 6686 | 6641 | 6664 | 1,276,511,360 | -12.60(-0.19%) |
Jun 01, 2007 | 6621 | 6677 | 6621 | 6677 | 1,746,554,752 | +55.20(+0.83%) |
May 31, 2007 | 6602 | 6650 | 6602 | 6622 | 2,067,952,768 | +19.40(+0.29%) |
May 30, 2007 | 6606 | 6606 | 6534 | 6602 | 2,048,075,648 | -4.40(-0.07%) |
May 29, 2007 | 6570 | 6613 | 6570 | 6606 | 2,146,616,064 | +35.90(+0.55%) |
May 28, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 27, 2007 | 6571 | 6571 | 6571 | 6571 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6565 | 6575 | 6532 | 6571 | 1,649,747,200 | +5.10(+0.08%) |
May 24, 2007 | 6616 | 6620 | 6560 | 6566 | 2,137,269,632 | -50.90(-0.77%) |
May 23, 2007 | 6607 | 6644 | 6602 | 6616 | 2,142,740,352 | +9.80(+0.15%) |
May 22, 2007 | 6637 | 6642 | 6595 | 6607 | 2,147,420,032 | -30.20(-0.46%) |
May 21, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | +0.00(+0.00%) |
May 20, 2007 | 6641 | 6675 | 6619 | 6637 | 1,562,307,584 | -4.10(-0.06%) |
May 18, 2007 | 6579 | 6656 | 6579 | 6641 | 1,971,217,152 | +61.60(+0.94%) |
May 17, 2007 | 6560 | 6589 | 6554 | 6579 | 1,987,515,648 | +19.80(+0.30%) |
May 16, 2007 | 6569 | 6579 | 6539 | 6560 | 1,834,993,024 | -9.20(-0.14%) |
May 15, 2007 | 6556 | 6579 | 6533 | 6569 | 2,142,701,568 | +13.20(+0.20%) |
May 14, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | +0.00(+0.00%) |
May 13, 2007 | 6566 | 6596 | 6530 | 6556 | 1,234,021,376 | -10.20(-0.16%) |
May 11, 2007 | 6524 | 6577 | 6452 | 6566 | 2,146,800,768 | +41.60(+0.64%) |
May 10, 2007 | 6550 | 6565 | 6515 | 6524 | 1,836,226,432 | -25.50(-0.39%) |
May 09, 2007 | 6550 | 6592 | 6529 | 6550 | 1,948,521,600 | -0.80(-0.01%) |
May 08, 2007 | 6604 | 6604 | 6538 | 6550 | 1,962,124,032 | -53.30(-0.81%) |
May 07, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 06, 2007 | 6604 | 6604 | 6604 | 6604 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6538 | 6615 | 6538 | 6604 | 2,099,882,752 | +65.90(+1.01%) |
May 03, 2007 | 6484 | 6542 | 6484 | 6538 | 1,925,600,384 | +53.30(+0.82%) |
May 02, 2007 | 6422 | 6489 | 6422 | 6484 | 2,017,407,616 | +64.90(+1.01%) |
May 01, 2007 | 6449 | 6449 | 6396 | 6420 | 1,036,351,232 | -29.60(-0.46%) |
Apr 30, 2007 | 6419 | 6475 | 6410 | 6449 | 1,386,355,072 | +0.00(+0.00%) |
Apr 29, 2007 | 6419 | 6475 | 6410 | 6449 | 1,386,355,072 | +30.50(+0.48%) |
Apr 27, 2007 | 6469 | 6469 | 6411 | 6419 | 1,877,731,968 | -50.70(-0.78%) |
Apr 26, 2007 | 6462 | 6511 | 6444 | 6469 | 1,688,937,984 | +7.40(+0.11%) |
Apr 25, 2007 | 6430 | 6479 | 6430 | 6462 | 2,141,341,184 | +32.50(+0.51%) |
Apr 24, 2007 | 6480 | 6493 | 6408 | 6430 | 2,082,848,384 | -50.20(-0.77%) |
Apr 23, 2007 | 6487 | 6504 | 6466 | 6480 | 1,325,336,960 | +0.00(+0.00%) |
Apr 22, 2007 | 6487 | 6504 | 6466 | 6480 | 1,325,336,960 | -7.10(-0.11%) |
Apr 20, 2007 | 6441 | 6509 | 6441 | 6487 | 2,142,959,232 | +46.20(+0.72%) |
Apr 19, 2007 | 6449 | 6452 | 6386 | 6441 | 1,447,222,272 | -8.80(-0.14%) |
Apr 18, 2007 | 6498 | 6498 | 6441 | 6449 | 1,490,398,208 | -48.40(-0.74%) |
Apr 17, 2007 | 6516 | 6516 | 6456 | 6498 | 1,558,112,256 | -18.40(-0.28%) |
Apr 16, 2007 | 6462 | 6516 | 6462 | 6516 | 1,504,428,928 | +0.00(+0.00%) |
Apr 15, 2007 | 6462 | 6516 | 6462 | 6516 | 1,504,428,928 | +53.80(+0.83%) |
Apr 13, 2007 | 6416 | 6462 | 6416 | 6462 | 1,515,814,144 | +46.00(+0.72%) |
Apr 12, 2007 | 6413 | 6420 | 6376 | 6416 | 1,491,396,608 | +3.10(+0.05%) |
Apr 11, 2007 | 6418 | 6446 | 6402 | 6413 | 1,995,616,000 | -4.50(-0.07%) |
Apr 10, 2007 | 6397 | 6432 | 6394 | 6418 | 1,604,097,792 | +20.50(+0.32%) |
Apr 09, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 08, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 06, 2007 | 6397 | 6397 | 6397 | 6397 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6365 | 6399 | 6350 | 6397 | 1,373,407,232 | +32.60(+0.51%) |
Apr 04, 2007 | 6366 | 6380 | 6346 | 6365 | 1,749,293,568 | -1.40(-0.02%) |
Apr 03, 2007 | 6316 | 6366 | 6316 | 6366 | 1,816,499,968 | +50.60(+0.80%) |
Apr 02, 2007 | 6308 | 6342 | 6294 | 6316 | 1,360,638,208 | +0.00(+0.00%) |
Apr 01, 2007 | 6308 | 6342 | 6294 | 6316 | 1,360,638,208 | +7.50(+0.12%) |
Mar 30, 2007 | 6324 | 6330 | 6291 | 6308 | 1,952,043,648 | -16.20(-0.26%) |
Mar 29, 2007 | 6267 | 6335 | 6267 | 6324 | 1,534,047,744 | +57.00(+0.91%) |
Mar 28, 2007 | 6293 | 6305 | 6250 | 6267 | 1,582,559,744 | -25.40(-0.40%) |
Mar 27, 2007 | 6292 | 6338 | 6277 | 6293 | 1,549,551,360 | +0.70(+0.01%) |
Mar 26, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | +0.00(+0.00%) |
Mar 25, 2007 | 6339 | 6355 | 6274 | 6292 | 1,766,095,616 | -47.50(-0.75%) |
Mar 23, 2007 | 6318 | 6350 | 6297 | 6339 | 2,052,956,800 | +21.40(+0.34%) |
Mar 22, 2007 | 6257 | 6342 | 6257 | 6318 | 2,143,517,952 | +61.20(+0.98%) |
Mar 21, 2007 | 6220 | 6288 | 6208 | 6257 | 1,776,058,624 | +36.50(+0.59%) |
Mar 20, 2007 | 6189 | 6220 | 6159 | 6220 | 2,146,044,160 | +30.90(+0.50%) |
Mar 19, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +0.00(+0.00%) |
Mar 18, 2007 | 6131 | 6201 | 6131 | 6189 | 1,827,203,200 | +58.80(+0.96%) |
Mar 16, 2007 | 6133 | 6142 | 6095 | 6131 | 2,116,076,032 | -2.60(-0.04%) |
Mar 15, 2007 | 6001 | 6133 | 6001 | 6133 | 2,137,773,184 | +132.50(+2.21%) |
Mar 14, 2007 | 6161 | 6161 | 6001 | 6001 | 2,147,069,952 | -160.50(-2.61%) |
Mar 13, 2007 | 6233 | 6241 | 6161 | 6161 | 1,595,964,416 | -72.10(-1.16%) |
Mar 12, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | +0.00(+0.00%) |
Mar 11, 2007 | 6245 | 6276 | 6219 | 6233 | 1,355,450,240 | -11.90(-0.19%) |
Mar 10, 2007 | 6228 | 6256 | 6190 | 6245 | 1,660,715,136 | +17.50(+0.28%) |
Mar 09, 2007 | 6156 | 6233 | 6156 | 6228 | 1,542,604,032 | +71.20(+1.16%) |
Mar 08, 2007 | 6138 | 6168 | 6106 | 6156 | 1,669,634,432 | +18.00(+0.29%) |
Mar 07, 2007 | 6059 | 6138 | 6059 | 6138 | 2,123,083,008 | +79.80(+1.32%) |
Mar 06, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | +0.00(+0.00%) |
Mar 05, 2007 | 6116 | 6116 | 5990 | 6059 | 1,913,736,448 | -57.50(-0.94%) |
Mar 03, 2007 | 6116 | 6164 | 6086 | 6116 | 1,923,026,816 | +0.20(+0.00%) |
Mar 02, 2007 | 6172 | 6231 | 6039 | 6116 | 2,147,378,176 | -55.50(-0.90%) |