Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8674 | 8758 | 8659 | 8734 | 98,828,200 | +83.70(+0.97%) |
Nov 29, 2007 | 8468 | 8664 | 8432 | 8651 | 118,562,704 | +219.70(+2.61%) |
Nov 28, 2007 | 8334 | 8462 | 8301 | 8431 | 104,328,600 | +69.90(+0.84%) |
Nov 27, 2007 | 8439 | 8475 | 8343 | 8361 | 92,021,000 | +0.00(+0.00%) |
Nov 26, 2007 | 8439 | 8475 | 8343 | 8361 | 0 | -10.60(-0.13%) |
Nov 24, 2007 | 8243 | 8402 | 8235 | 8372 | 93,415,200 | +144.70(+1.76%) |
Nov 23, 2007 | 8147 | 8290 | 8088 | 8227 | 92,466,400 | +101.70(+1.25%) |
Nov 22, 2007 | 8230 | 8261 | 8081 | 8125 | 128,641,504 | -213.60(-2.56%) |
Nov 21, 2007 | 8337 | 8367 | 8172 | 8339 | 130,045,800 | +68.10(+0.82%) |
Nov 20, 2007 | 8464 | 8511 | 8250 | 8271 | 116,769,296 | +0.00(+0.00%) |
Nov 19, 2007 | 8464 | 8511 | 8250 | 8271 | 0 | -207.90(-2.45%) |
Nov 17, 2007 | 8530 | 8552 | 8445 | 8479 | 85,409,800 | -114.90(-1.34%) |
Nov 16, 2007 | 8654 | 8680 | 8540 | 8594 | 82,842,200 | -37.30(-0.43%) |
Nov 15, 2007 | 8592 | 8680 | 8576 | 8631 | 110,916,704 | +130.40(+1.53%) |
Nov 14, 2007 | 8396 | 8531 | 8372 | 8501 | 108,396,896 | +58.60(+0.69%) |
Nov 13, 2007 | 8362 | 8480 | 8357 | 8442 | 104,910,600 | +0.00(+0.00%) |
Nov 12, 2007 | 8362 | 8480 | 8357 | 8442 | 0 | +24.80(+0.29%) |
Nov 10, 2007 | 8661 | 8668 | 8368 | 8417 | 137,479,200 | -188.00(-2.18%) |
Nov 09, 2007 | 8606 | 8671 | 8578 | 8605 | 112,502,200 | -98.00(-1.13%) |
Nov 08, 2007 | 8800 | 8826 | 8685 | 8703 | 104,950,800 | -67.10(-0.77%) |
Nov 07, 2007 | 8740 | 8793 | 8728 | 8770 | 82,244,400 | +62.50(+0.72%) |
Nov 06, 2007 | 8709 | 8766 | 8697 | 8708 | 102,999,504 | +0.00(+0.00%) |
Nov 05, 2007 | 8709 | 8766 | 8697 | 8708 | 0 | -62.60(-0.71%) |
Nov 02, 2007 | 8823 | 8892 | 8734 | 8770 | 127,767,904 | -121.10(-1.36%) |
Nov 01, 2007 | 9030 | 9042 | 8846 | 8892 | 143,519,296 | -128.10(-1.42%) |
Oct 31, 2007 | 8942 | 9034 | 8911 | 9020 | 97,694,000 | +80.40(+0.90%) |
Oct 30, 2007 | 8970 | 8978 | 8921 | 8939 | 84,959,200 | -68.10(-0.76%) |
Oct 29, 2007 | 9019 | 9023 | 8959 | 9007 | 71,573,800 | +44.40(+0.50%) |
Oct 26, 2007 | 8920 | 8996 | 8861 | 8963 | 92,119,400 | +45.40(+0.51%) |
Oct 25, 2007 | 8902 | 8933 | 8886 | 8918 | 102,346,896 | +66.50(+0.75%) |
Oct 24, 2007 | 8900 | 8928 | 8838 | 8851 | 91,219,400 | -52.20(-0.59%) |
Oct 23, 2007 | 8891 | 8949 | 8889 | 8903 | 55,208,400 | +57.80(+0.65%) |
Oct 22, 2007 | 8828 | 8883 | 8801 | 8845 | 84,596,600 | -91.80(-1.03%) |
Oct 19, 2007 | 9008 | 9029 | 8916 | 8937 | 73,535,000 | -90.30(-1.00%) |
Oct 18, 2007 | 9088 | 9114 | 9013 | 9028 | 83,155,400 | -44.30(-0.49%) |
Oct 17, 2007 | 9043 | 9123 | 9032 | 9072 | 65,509,800 | +9.10(+0.10%) |
Oct 16, 2007 | 9133 | 9134 | 9040 | 9063 | 84,518,400 | -116.80(-1.27%) |
Oct 15, 2007 | 9185 | 9228 | 9149 | 9180 | 55,571,800 | -18.00(-0.20%) |
Oct 12, 2007 | 9166 | 9198 | 9120 | 9198 | 68,912,400 | -20.80(-0.23%) |
Oct 11, 2007 | 9179 | 9244 | 9170 | 9218 | 74,306,600 | +36.00(+0.39%) |
Oct 10, 2007 | 9159 | 9185 | 9136 | 9182 | 58,592,000 | +44.50(+0.49%) |
Oct 09, 2007 | 9107 | 9146 | 9083 | 9138 | 55,860,200 | +40.80(+0.45%) |
Oct 08, 2007 | 9080 | 9120 | 9068 | 9097 | 41,085,800 | +21.70(+0.24%) |
Oct 05, 2007 | 9060 | 9101 | 9025 | 9075 | 57,836,800 | +21.90(+0.24%) |
Oct 04, 2007 | 9051 | 9100 | 9038 | 9053 | 69,417,000 | -35.30(-0.39%) |
Oct 03, 2007 | 9080 | 9097 | 9035 | 9089 | 76,582,400 | +14.70(+0.16%) |
Oct 02, 2007 | 9070 | 9112 | 9041 | 9074 | 108,557,504 | +51.50(+0.57%) |
Oct 01, 2007 | 8856 | 9030 | 8856 | 9022 | 107,671,600 | +89.00(+1.00%) |
Sep 28, 2007 | 8904 | 8941 | 8864 | 8934 | 67,090,200 | +47.50(+0.53%) |
Sep 27, 2007 | 8909 | 8931 | 8881 | 8886 | 69,560,400 | +26.30(+0.30%) |
Sep 26, 2007 | 8863 | 8894 | 8832 | 8860 | 71,362,400 | +30.50(+0.35%) |
Sep 25, 2007 | 8867 | 8887 | 8777 | 8829 | 77,853,600 | -76.90(-0.86%) |
Sep 24, 2007 | 8874 | 8940 | 8866 | 8906 | 80,303,600 | +8.80(+0.10%) |
Sep 21, 2007 | 8902 | 8958 | 8874 | 8897 | 148,191,200 | +0.60(+0.01%) |
Sep 20, 2007 | 8948 | 8977 | 8897 | 8897 | 80,604,400 | -110.10(-1.22%) |
Sep 19, 2007 | 8966 | 9058 | 8924 | 9007 | 128,352,200 | +230.90(+2.63%) |
Sep 18, 2007 | 8669 | 8798 | 8666 | 8776 | 85,255,800 | +90.10(+1.04%) |
Sep 17, 2007 | 8741 | 8746 | 8658 | 8686 | 54,840,000 | -86.80(-0.99%) |
Sep 14, 2007 | 8827 | 8840 | 8727 | 8773 | 65,435,000 | -105.40(-1.19%) |
Sep 13, 2007 | 8765 | 8892 | 8735 | 8878 | 67,005,000 | +94.00(+1.07%) |
Sep 12, 2007 | 8734 | 8796 | 8696 | 8784 | 70,677,400 | +66.80(+0.77%) |
Sep 11, 2007 | 8674 | 8731 | 8658 | 8717 | 66,848,600 | +104.70(+1.22%) |
Sep 10, 2007 | 8688 | 8714 | 8604 | 8612 | 80,134,800 | -63.60(-0.73%) |
Sep 07, 2007 | 8802 | 8853 | 8667 | 8676 | 88,324,400 | -154.00(-1.74%) |
Sep 06, 2007 | 8897 | 8897 | 8758 | 8830 | 71,846,200 | -13.00(-0.15%) |
Sep 05, 2007 | 8954 | 8963 | 8824 | 8843 | 86,982,200 | -123.20(-1.37%) |
Sep 04, 2007 | 8854 | 8975 | 8813 | 8966 | 79,542,600 | +88.50(+1.00%) |
Sep 03, 2007 | 8935 | 8938 | 8863 | 8878 | 40,953,400 | -3.70(-0.04%) |
Aug 31, 2007 | 8814 | 8908 | 8790 | 8882 | 69,383,600 | +104.80(+1.19%) |
Aug 30, 2007 | 8792 | 8798 | 8674 | 8777 | 60,213,800 | +48.90(+0.56%) |
Aug 29, 2007 | 8655 | 8736 | 8631 | 8728 | 68,577,200 | +13.10(+0.15%) |
Aug 28, 2007 | 8826 | 8840 | 8710 | 8715 | 68,706,200 | -131.50(-1.49%) |
Aug 27, 2007 | 8818 | 8853 | 8795 | 8846 | 38,070,600 | +70.30(+0.80%) |
Aug 24, 2007 | 8689 | 8776 | 8682 | 8776 | 58,536,000 | +37.40(+0.43%) |
Aug 23, 2007 | 8796 | 8824 | 8711 | 8738 | 83,281,600 | +23.90(+0.27%) |
Aug 22, 2007 | 8639 | 8741 | 8639 | 8715 | 80,506,400 | +111.40(+1.29%) |
Aug 21, 2007 | 8603 | 8645 | 8528 | 8603 | 80,150,800 | +8.90(+0.10%) |
Aug 20, 2007 | 8598 | 8651 | 8576 | 8594 | 78,814,800 | +51.30(+0.60%) |
Aug 17, 2007 | 8364 | 8655 | 8330 | 8543 | 180,382,592 | +120.70(+1.43%) |
Aug 16, 2007 | 8474 | 8535 | 8387 | 8422 | 137,323,600 | -239.30(-2.76%) |
Aug 15, 2007 | 8494 | 8678 | 8484 | 8662 | 95,860,400 | +112.30(+1.31%) |
Aug 14, 2007 | 8608 | 8668 | 8540 | 8549 | 96,575,600 | -138.20(-1.59%) |
Aug 13, 2007 | 8667 | 8708 | 8617 | 8688 | 76,061,000 | +122.00(+1.42%) |
Aug 10, 2007 | 8678 | 8688 | 8515 | 8566 | 136,223,104 | -239.80(-2.72%) |
Aug 09, 2007 | 8921 | 8927 | 8759 | 8805 | 120,738,704 | -158.90(-1.77%) |
Aug 08, 2007 | 8805 | 8992 | 8797 | 8964 | 98,208,000 | +217.20(+2.48%) |
Aug 07, 2007 | 8709 | 8751 | 8692 | 8747 | 93,260,800 | +107.10(+1.24%) |
Aug 06, 2007 | 8583 | 8665 | 8571 | 8640 | 97,325,800 | -31.50(-0.36%) |
Aug 03, 2007 | 8800 | 8817 | 8643 | 8671 | 75,007,800 | -104.30(-1.19%) |
Aug 02, 2007 | 8897 | 8910 | 8764 | 8776 | 124,069,104 | -109.30(-1.23%) |
Aug 01, 2007 | 8768 | 8890 | 8757 | 8885 | 110,360,304 | +0.00(+0.00%) |
Jul 31, 2007 | 8768 | 8890 | 8757 | 8885 | 110,434,800 | +179.90(+2.07%) |
Jul 30, 2007 | 8725 | 8756 | 8646 | 8705 | 98,012,200 | -0.50(-0.01%) |
Jul 27, 2007 | 8616 | 8782 | 8613 | 8706 | 128,627,296 | -0.80(-0.01%) |
Jul 26, 2007 | 8967 | 8980 | 8706 | 8706 | 145,920,096 | -216.30(-2.42%) |
Jul 25, 2007 | 8984 | 9028 | 8893 | 8923 | 108,198,600 | -125.00(-1.38%) |
Jul 24, 2007 | 9087 | 9145 | 9020 | 9048 | 89,440,800 | -69.80(-0.77%) |
Jul 23, 2007 | 9106 | 9118 | 9038 | 9118 | 75,330,400 | +12.00(+0.13%) |
Jul 20, 2007 | 9219 | 9240 | 9102 | 9106 | 136,678,496 | -83.80(-0.91%) |
Jul 19, 2007 | 9123 | 9279 | 9122 | 9189 | 93,295,600 | +115.20(+1.27%) |
Jul 18, 2007 | 9128 | 9162 | 9072 | 9074 | 85,131,400 | -145.20(-1.57%) |
Jul 17, 2007 | 9264 | 9272 | 9216 | 9219 | 67,405,000 | -80.50(-0.87%) |
Jul 16, 2007 | 9286 | 9337 | 9273 | 9300 | 50,359,800 | +38.10(+0.41%) |
Jul 13, 2007 | 9335 | 9355 | 9251 | 9262 | 79,858,200 | +13.20(+0.14%) |
Jul 12, 2007 | 9231 | 9253 | 9153 | 9248 | 81,638,600 | +34.10(+0.37%) |
Jul 11, 2007 | 9160 | 9226 | 9140 | 9214 | 78,005,200 | -34.00(-0.37%) |
Jul 10, 2007 | 9282 | 9328 | 9191 | 9248 | 74,265,000 | -48.00(-0.52%) |
Jul 09, 2007 | 9309 | 9324 | 9269 | 9296 | 55,818,400 | +32.40(+0.35%) |
Jul 06, 2007 | 9216 | 9264 | 9204 | 9264 | 76,167,600 | +44.60(+0.48%) |
Jul 05, 2007 | 9324 | 9336 | 9204 | 9219 | 64,314,200 | -75.10(-0.81%) |
Jul 04, 2007 | 9246 | 9300 | 9233 | 9294 | 42,430,200 | +54.20(+0.59%) |
Jul 03, 2007 | 9238 | 9261 | 9219 | 9240 | 56,270,400 | +47.70(+0.52%) |
Jul 02, 2007 | 9196 | 9232 | 9176 | 9193 | 55,510,800 | -16.80(-0.18%) |
Jun 29, 2007 | 9165 | 9209 | 9105 | 9209 | 66,526,000 | +70.50(+0.77%) |
Jun 28, 2007 | 9107 | 9146 | 9094 | 9139 | 74,779,600 | +113.10(+1.25%) |
Jun 27, 2007 | 9043 | 9054 | 8993 | 9026 | 102,752,896 | -47.50(-0.52%) |
Jun 26, 2007 | 9084 | 9116 | 9048 | 9073 | 80,411,200 | -67.90(-0.74%) |
Jun 25, 2007 | 9116 | 9155 | 9080 | 9141 | 61,001,600 | -25.30(-0.28%) |
Jun 22, 2007 | 9249 | 9261 | 9158 | 9166 | 108,723,400 | -63.80(-0.69%) |
Jun 21, 2007 | 9291 | 9319 | 9188 | 9230 | 85,275,000 | -117.00(-1.25%) |
Jun 20, 2007 | 9364 | 9398 | 9333 | 9347 | 73,947,200 | +13.90(+0.15%) |
Jun 19, 2007 | 9387 | 9405 | 9309 | 9333 | 66,444,600 | -32.30(-0.34%) |
Jun 18, 2007 | 9416 | 9441 | 9340 | 9366 | 63,291,000 | -30.10(-0.32%) |
Jun 15, 2007 | 9297 | 9430 | 9297 | 9396 | 174,629,200 | +103.50(+1.11%) |
Jun 14, 2007 | 9223 | 9292 | 9212 | 9292 | 98,913,600 | +146.20(+1.60%) |
Jun 13, 2007 | 9156 | 9179 | 9110 | 9146 | 98,589,600 | -34.90(-0.38%) |
Jun 12, 2007 | 9196 | 9254 | 9156 | 9181 | 86,756,600 | -42.00(-0.46%) |
Jun 11, 2007 | 9202 | 9223 | 9170 | 9223 | 67,864,600 | +72.30(+0.79%) |
Jun 08, 2007 | 9093 | 9169 | 9057 | 9151 | 112,046,200 | -1.40(-0.02%) |
Jun 07, 2007 | 9307 | 9320 | 9139 | 9152 | 88,712,800 | -125.40(-1.35%) |
Jun 06, 2007 | 9396 | 9425 | 9246 | 9278 | 125,503,696 | -130.70(-1.39%) |
Jun 05, 2007 | 9498 | 9504 | 9408 | 9408 | 114,858,304 | -79.30(-0.84%) |
Jun 04, 2007 | 9516 | 9548 | 9452 | 9488 | 61,706,400 | -44.00(-0.46%) |
Jun 01, 2007 | 9474 | 9537 | 9474 | 9532 | 121,822,704 | +80.70(+0.85%) |
May 31, 2007 | 9458 | 9479 | 9438 | 9451 | 84,946,000 | +68.00(+0.72%) |
May 30, 2007 | 9343 | 9383 | 9303 | 9383 | 61,979,800 | -13.20(-0.14%) |
May 29, 2007 | 9408 | 9417 | 9378 | 9396 | 48,113,200 | +14.70(+0.16%) |
May 25, 2007 | 9323 | 9385 | 9313 | 9381 | 62,490,000 | +24.30(+0.26%) |
May 24, 2007 | 9397 | 9434 | 9353 | 9357 | 71,205,000 | -81.80(-0.87%) |
May 23, 2007 | 9391 | 9458 | 9378 | 9439 | 71,101,600 | +77.70(+0.83%) |
May 22, 2007 | 9391 | 9404 | 9346 | 9361 | 96,485,200 | -44.20(-0.47%) |
May 21, 2007 | 9447 | 9474 | 9399 | 9405 | 57,492,200 | -19.40(-0.21%) |
May 18, 2007 | 9390 | 9430 | 9380 | 9425 | 132,117,800 | +67.20(+0.72%) |
May 17, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | +0.00(+0.00%) |
May 16, 2007 | 9378 | 9394 | 9349 | 9358 | 90,378,800 | -33.50(-0.36%) |
May 15, 2007 | 9366 | 9403 | 9342 | 9391 | 79,040,800 | +3.70(+0.04%) |
May 14, 2007 | 9464 | 9466 | 9364 | 9387 | 82,158,200 | -21.00(-0.22%) |
May 11, 2007 | 9289 | 9412 | 9249 | 9408 | 89,699,000 | +41.00(+0.44%) |
May 10, 2007 | 9440 | 9441 | 9367 | 9367 | 78,661,000 | -60.40(-0.64%) |
May 09, 2007 | 9434 | 9472 | 9378 | 9428 | 120,105,904 | +50.60(+0.54%) |
May 08, 2007 | 9449 | 9471 | 9346 | 9377 | 84,317,000 | -78.40(-0.83%) |
May 07, 2007 | 9476 | 9479 | 9418 | 9456 | 56,227,600 | +0.00(+0.00%) |
May 04, 2007 | 9413 | 9470 | 9411 | 9456 | 85,803,800 | +62.50(+0.67%) |
May 03, 2007 | 9435 | 9458 | 9312 | 9393 | 155,019,504 | -52.00(-0.55%) |
May 02, 2007 | 9440 | 9462 | 9386 | 9445 | 120,229,904 | +16.70(+0.18%) |
May 01, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +0.00(+0.00%) |
Apr 30, 2007 | 9398 | 9474 | 9395 | 9428 | 54,283,800 | +8.40(+0.09%) |
Apr 27, 2007 | 9470 | 9486 | 9398 | 9420 | 73,784,200 | -61.40(-0.65%) |
Apr 26, 2007 | 9498 | 9515 | 9432 | 9481 | 127,788,400 | +52.00(+0.55%) |
Apr 25, 2007 | 9381 | 9429 | 9375 | 9429 | 76,769,800 | +36.90(+0.39%) |
Apr 24, 2007 | 9444 | 9448 | 9344 | 9392 | 80,425,400 | -45.70(-0.48%) |
Apr 23, 2007 | 9441 | 9468 | 9408 | 9438 | 76,121,200 | +38.30(+0.41%) |
Apr 20, 2007 | 9318 | 9417 | 9304 | 9400 | 116,175,696 | +143.00(+1.54%) |
Apr 19, 2007 | 9183 | 9262 | 9158 | 9257 | 81,882,200 | -21.70(-0.23%) |
Apr 18, 2007 | 9234 | 9289 | 9203 | 9278 | 122,686,800 | +50.50(+0.55%) |
Apr 17, 2007 | 9256 | 9260 | 9211 | 9228 | 85,741,000 | -41.90(-0.45%) |
Apr 16, 2007 | 9224 | 9280 | 9217 | 9270 | 77,481,400 | +92.40(+1.01%) |
Apr 13, 2007 | 9126 | 9191 | 9123 | 9178 | 60,349,600 | +67.40(+0.74%) |
Apr 12, 2007 | 9122 | 9139 | 9059 | 9110 | 111,808,000 | -26.00(-0.28%) |
Apr 11, 2007 | 9145 | 9181 | 9115 | 9136 | 85,857,200 | -14.60(-0.16%) |
Apr 10, 2007 | 9103 | 9160 | 9084 | 9151 | 94,010,600 | +51.60(+0.57%) |
Apr 09, 2007 | 9053 | 9101 | 9033 | 9099 | 63,509,000 | +0.00(+0.00%) |
Apr 05, 2007 | 9053 | 9101 | 9033 | 9099 | 68,414,000 | +41.50(+0.46%) |
Apr 04, 2007 | 9079 | 9081 | 9034 | 9058 | 107,111,296 | +3.60(+0.04%) |
Apr 03, 2007 | 9011 | 9078 | 8995 | 9054 | 73,666,000 | +97.70(+1.09%) |
Apr 02, 2007 | 8932 | 8976 | 8887 | 8956 | 71,884,200 | -20.70(-0.23%) |
Mar 30, 2007 | 8987 | 9031 | 8950 | 8977 | 67,828,600 | -0.50(-0.01%) |
Mar 29, 2007 | 8907 | 8979 | 8895 | 8978 | 45,364,600 | +106.90(+1.21%) |
Mar 28, 2007 | 8926 | 8932 | 8836 | 8871 | 57,719,400 | -95.70(-1.07%) |
Mar 27, 2007 | 9053 | 9058 | 8965 | 8966 | 60,405,400 | -39.70(-0.44%) |
Mar 26, 2007 | 9092 | 9092 | 8974 | 9006 | 50,881,600 | -83.80(-0.92%) |
Mar 23, 2007 | 9069 | 9107 | 9038 | 9090 | 49,151,200 | +15.50(+0.17%) |
Mar 22, 2007 | 9054 | 9101 | 9031 | 9074 | 111,317,400 | +132.10(+1.48%) |
Mar 21, 2007 | 8881 | 8961 | 8871 | 8942 | 55,620,400 | +59.80(+0.67%) |
Mar 20, 2007 | 8846 | 8886 | 8788 | 8882 | 62,198,000 | +40.70(+0.46%) |
Mar 19, 2007 | 8803 | 8845 | 8775 | 8842 | 61,836,200 | +124.10(+1.42%) |
Mar 16, 2007 | 8697 | 8761 | 8672 | 8718 | 131,977,400 | +10.80(+0.12%) |
Mar 15, 2007 | 8685 | 8722 | 8646 | 8707 | 93,444,600 | +129.10(+1.51%) |
Mar 14, 2007 | 8649 | 8691 | 8574 | 8578 | 125,766,304 | -251.40(-2.85%) |
Mar 13, 2007 | 8900 | 8906 | 8823 | 8829 | 64,869,800 | -70.30(-0.79%) |
Mar 12, 2007 | 8969 | 9001 | 8875 | 8899 | 59,879,600 | -34.50(-0.39%) |
Mar 10, 2007 | 8938 | 8965 | 8869 | 8934 | 76,883,000 | -21.80(-0.24%) |
Mar 09, 2007 | 8904 | 8966 | 8899 | 8956 | 80,410,600 | +77.30(+0.87%) |
Mar 08, 2007 | 8799 | 8879 | 8771 | 8878 | 95,236,000 | +102.80(+1.17%) |
Mar 07, 2007 | 8781 | 8792 | 8692 | 8776 | 166,839,008 | +98.70(+1.14%) |
Mar 06, 2007 | 8641 | 8708 | 8609 | 8677 | 109,098,704 | +0.00(+0.00%) |
Mar 05, 2007 | 8641 | 8708 | 8609 | 8677 | 0 | -121.80(-1.38%) |
Mar 03, 2007 | 8844 | 8878 | 8738 | 8799 | 117,170,600 | +16.80(+0.19%) |
Mar 02, 2007 | 8785 | 8906 | 8622 | 8782 | 247,398,592 | -7.80(-0.09%) |
Mar 01, 2007 | 8742 | 8863 | 8704 | 8790 | 168,811,904 | -120.10(-1.35%) |
Feb 28, 2007 | 9130 | 9136 | 8892 | 8910 | 155,950,000 | -313.20(-3.40%) |
Feb 27, 2007 | 9243 | 9267 | 9223 | 9223 | 88,625,200 | +0.00(+0.00%) |
Feb 26, 2007 | 9243 | 9267 | 9223 | 9223 | 0 | -35.00(-0.38%) |
Feb 24, 2007 | 9259 | 9272 | 9206 | 9258 | 75,431,000 | +6.20(+0.07%) |
Feb 23, 2007 | 9239 | 9286 | 9233 | 9252 | 86,077,200 | +44.70(+0.49%) |
Feb 22, 2007 | 9334 | 9358 | 9198 | 9207 | 76,673,000 | -108.20(-1.16%) |
Feb 21, 2007 | 9359 | 9359 | 9274 | 9315 | 61,841,800 | -30.30(-0.32%) |
Feb 20, 2007 | 9338 | 9377 | 9336 | 9346 | 46,258,000 | +0.00(+0.00%) |
Feb 19, 2007 | 9338 | 9377 | 9336 | 9346 | 0 | +9.30(+0.10%) |
Feb 17, 2007 | 9280 | 9337 | 9272 | 9336 | 85,844,200 | +30.90(+0.33%) |
Feb 16, 2007 | 9332 | 9336 | 9262 | 9305 | 111,212,304 | +6.20(+0.07%) |
Feb 15, 2007 | 9276 | 9299 | 9232 | 9299 | 75,720,200 | +59.20(+0.64%) |
Feb 14, 2007 | 9274 | 9288 | 9231 | 9240 | 78,439,000 | -21.60(-0.23%) |
Feb 13, 2007 | 9248 | 9273 | 9227 | 9262 | 56,875,800 | +0.00(+0.00%) |
Feb 12, 2007 | 9248 | 9273 | 9227 | 9262 | 0 | -30.50(-0.33%) |
Feb 10, 2007 | 9268 | 9309 | 9260 | 9292 | 55,549,000 | +62.80(+0.68%) |
Feb 09, 2007 | 9292 | 9301 | 9202 | 9229 | 90,126,200 | -58.90(-0.63%) |
Feb 08, 2007 | 9272 | 9288 | 9235 | 9288 | 62,206,800 | +22.00(+0.24%) |
Feb 07, 2007 | 9259 | 9303 | 9259 | 9266 | 51,029,000 | +8.30(+0.09%) |
Feb 06, 2007 | 9250 | 9261 | 9225 | 9258 | 49,954,000 | +0.00(+0.00%) |
Feb 05, 2007 | 9250 | 9261 | 9225 | 9258 | 0 | -2.60(-0.03%) |
Feb 03, 2007 | 9231 | 9264 | 9226 | 9260 | 62,193,400 | +42.60(+0.46%) |
Feb 02, 2007 | 9206 | 9252 | 9201 | 9218 | 74,199,200 | +82.80(+0.91%) |
Feb 01, 2007 | 9132 | 9159 | 9092 | 9135 | 64,505,200 | -11.90(-0.13%) |
Jan 31, 2007 | 9106 | 9149 | 9092 | 9147 | 51,995,400 | +36.20(+0.40%) |
Jan 30, 2007 | 9045 | 9128 | 9023 | 9111 | 55,232,000 | +0.00(+0.00%) |
Jan 29, 2007 | 9045 | 9128 | 9023 | 9111 | 0 | +69.70(+0.77%) |
Jan 27, 2007 | 9109 | 9114 | 9041 | 9041 | 71,285,800 | -93.00(-1.02%) |
Jan 26, 2007 | 9184 | 9201 | 9115 | 9134 | 66,832,200 | -19.00(-0.21%) |
Jan 25, 2007 | 9135 | 9156 | 9116 | 9153 | 60,854,200 | +47.60(+0.52%) |
Jan 24, 2007 | 9104 | 9148 | 9071 | 9106 | 80,638,200 | +3.30(+0.04%) |
Jan 23, 2007 | 9154 | 9182 | 9085 | 9102 | 64,020,400 | +0.00(+0.00%) |
Jan 22, 2007 | 9154 | 9182 | 9085 | 9102 | 0 | -52.90(-0.58%) |
Jan 20, 2007 | 9077 | 9155 | 9054 | 9155 | 81,031,200 | +55.80(+0.61%) |
Jan 19, 2007 | 9117 | 9151 | 9075 | 9099 | 62,533,400 | -5.30(-0.06%) |
Jan 18, 2007 | 9080 | 9119 | 9064 | 9105 | 56,226,400 | +31.60(+0.35%) |
Jan 17, 2007 | 9104 | 9115 | 9067 | 9073 | 49,699,200 | -28.70(-0.32%) |
Jan 16, 2007 | 9063 | 9113 | 9048 | 9102 | 52,641,800 | +0.00(+0.00%) |
Jan 15, 2007 | 9063 | 9113 | 9048 | 9102 | 0 | +68.90(+0.76%) |
Jan 13, 2007 | 8979 | 9033 | 8968 | 9033 | 67,872,400 | +44.90(+0.50%) |
Jan 12, 2007 | 8906 | 8988 | 8885 | 8988 | 74,392,400 | +126.30(+1.43%) |
Jan 11, 2007 | 8847 | 8874 | 8815 | 8862 | 63,554,400 | -12.40(-0.14%) |
Jan 10, 2007 | 8894 | 8920 | 8874 | 8874 | 55,593,000 | +23.70(+0.27%) |
Jan 09, 2007 | 8917 | 8932 | 8837 | 8850 | 61,637,200 | +0.00(+0.00%) |
Jan 08, 2007 | 8917 | 8932 | 8837 | 8850 | 0 | -49.90(-0.56%) |
Jan 06, 2007 | 8918 | 8949 | 8899 | 8900 | 66,975,800 | -25.00(-0.28%) |
Jan 05, 2007 | 8881 | 8925 | 8866 | 8925 | 69,011,800 | +5.00(+0.06%) |
Jan 04, 2007 | 8890 | 8922 | 8869 | 8920 | 67,381,600 | +0.00(+0.00%) |
Jan 03, 2007 | 8890 | 8922 | 8869 | 8920 | 0 | +134.50(+1.53%) |
Dec 30, 2006 | 8814 | 8820 | 8754 | 8786 | 18,379,000 | -17.60(-0.20%) |
Dec 29, 2006 | 8849 | 8849 | 8798 | 8803 | 28,374,600 | -18.90(-0.21%) |
Dec 28, 2006 | 8756 | 8822 | 8752 | 8822 | 24,141,400 | +0.00(+0.00%) |
Dec 27, 2006 | 8756 | 8822 | 8752 | 8822 | 0 | +95.50(+1.09%) |
Dec 26, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | +0.00(+0.00%) |
Dec 23, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | -48.70(-0.55%) |
Dec 22, 2006 | 8782 | 8798 | 8770 | 8775 | 51,898,000 | +4.60(+0.05%) |
Dec 21, 2006 | 8811 | 8826 | 8764 | 8771 | 56,620,600 | +7.70(+0.09%) |
Dec 20, 2006 | 8778 | 8802 | 8742 | 8763 | 58,270,800 | -61.20(-0.69%) |
Dec 19, 2006 | 8783 | 8838 | 8781 | 8824 | 71,070,600 | +0.00(+0.00%) |
Dec 18, 2006 | 8783 | 8838 | 8781 | 8824 | 0 | +37.40(+0.43%) |
Dec 16, 2006 | 8803 | 8828 | 8777 | 8787 | 129,474,496 | +10.30(+0.12%) |
Dec 15, 2006 | 8693 | 8777 | 8693 | 8777 | 66,458,000 | +98.10(+1.13%) |
Dec 14, 2006 | 8658 | 8713 | 8656 | 8678 | 64,602,800 | +8.40(+0.10%) |
Dec 13, 2006 | 8598 | 8672 | 8582 | 8670 | 63,129,400 | +76.10(+0.89%) |
Dec 12, 2006 | 8579 | 8614 | 8576 | 8594 | 57,533,200 | +0.00(+0.00%) |
Dec 11, 2006 | 8579 | 8614 | 8576 | 8594 | 0 | +53.10(+0.62%) |
Dec 09, 2006 | 8558 | 8569 | 8496 | 8541 | 63,871,000 | -30.00(-0.35%) |
Dec 08, 2006 | 8499 | 8595 | 8499 | 8571 | 100,092,096 | +61.00(+0.72%) |
Dec 07, 2006 | 8462 | 8511 | 8457 | 8510 | 54,344,400 | +57.80(+0.68%) |
Dec 06, 2006 | 8496 | 8533 | 8452 | 8452 | 67,900,400 | -27.30(-0.32%) |
Dec 05, 2006 | 8458 | 8479 | 8398 | 8479 | 58,029,000 | +0.00(+0.00%) |
Dec 04, 2006 | 8458 | 8479 | 8398 | 8479 | 0 | +59.10(+0.70%) |
Dec 02, 2006 | 8496 | 8551 | 8391 | 8420 | 75,255,800 | -64.30(-0.76%) |