Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2006 | 8578 | 8596 | 8485 | 8485 | 68,793,400 | -85.30(-1.00%) |
Nov 30, 2006 | 8495 | 8572 | 8469 | 8570 | 66,800,000 | +107.70(+1.27%) |
Nov 29, 2006 | 8490 | 8515 | 8432 | 8462 | 80,413,200 | -55.10(-0.65%) |
Nov 28, 2006 | 8622 | 8656 | 8517 | 8517 | 64,445,800 | +0.00(+0.00%) |
Nov 27, 2006 | 8622 | 8656 | 8517 | 8517 | 0 | -124.20(-1.44%) |
Nov 25, 2006 | 8739 | 8745 | 8585 | 8642 | 62,351,400 | -109.80(-1.25%) |
Nov 24, 2006 | 8791 | 8819 | 8749 | 8751 | 33,741,400 | -27.20(-0.31%) |
Nov 23, 2006 | 8797 | 8823 | 8770 | 8778 | 50,729,000 | +3.90(+0.04%) |
Nov 22, 2006 | 8755 | 8825 | 8755 | 8775 | 53,150,000 | +14.60(+0.17%) |
Nov 21, 2006 | 8716 | 8770 | 8674 | 8760 | 67,735,800 | +0.00(+0.00%) |
Nov 20, 2006 | 8716 | 8770 | 8674 | 8760 | 0 | +14.20(+0.16%) |
Nov 18, 2006 | 8784 | 8820 | 8724 | 8746 | 67,063,600 | -43.60(-0.50%) |
Nov 17, 2006 | 8790 | 8802 | 8762 | 8789 | 59,396,600 | -1.80(-0.02%) |
Nov 16, 2006 | 8787 | 8809 | 8753 | 8791 | 53,054,400 | +57.40(+0.66%) |
Nov 15, 2006 | 8760 | 8776 | 8713 | 8734 | 76,672,000 | -18.30(-0.21%) |
Nov 14, 2006 | 8662 | 8769 | 8654 | 8752 | 55,751,200 | +0.00(+0.00%) |
Nov 13, 2006 | 8662 | 8769 | 8654 | 8752 | 0 | +16.30(+0.19%) |
Nov 11, 2006 | 8729 | 8739 | 8704 | 8736 | 49,980,200 | -28.40(-0.32%) |
Nov 10, 2006 | 8791 | 8800 | 8748 | 8764 | 57,232,800 | -12.50(-0.14%) |
Nov 09, 2006 | 8801 | 8823 | 8752 | 8777 | 61,710,400 | -58.90(-0.67%) |
Nov 08, 2006 | 8803 | 8836 | 8783 | 8836 | 73,717,600 | +37.10(+0.42%) |
Nov 07, 2006 | 8723 | 8798 | 8718 | 8798 | 54,248,000 | +0.00(+0.00%) |
Nov 06, 2006 | 8723 | 8798 | 8718 | 8798 | 0 | +100.00(+1.15%) |
Nov 04, 2006 | 8670 | 8724 | 8634 | 8698 | 51,426,800 | +52.80(+0.61%) |
Nov 03, 2006 | 8600 | 8664 | 8574 | 8646 | 77,116,000 | +32.70(+0.38%) |
Nov 02, 2006 | 8581 | 8631 | 8573 | 8613 | 55,854,400 | +43.30(+0.51%) |
Nov 01, 2006 | 8576 | 8630 | 8570 | 8570 | 79,967,200 | -82.70(-0.96%) |
Oct 31, 2006 | 8648 | 8662 | 8620 | 8652 | 39,896,600 | +0.00(+0.00%) |
Oct 30, 2006 | 8648 | 8662 | 8620 | 8652 | 0 | -43.00(-0.49%) |
Oct 27, 2006 | 8684 | 8699 | 8650 | 8695 | 62,529,800 | +21.60(+0.25%) |
Oct 26, 2006 | 8724 | 8750 | 8673 | 8674 | 82,975,000 | -8.70(-0.10%) |
Oct 25, 2006 | 8658 | 8702 | 8643 | 8682 | 55,607,800 | +19.80(+0.23%) |
Oct 24, 2006 | 8691 | 8708 | 8638 | 8663 | 50,793,000 | -34.90(-0.40%) |
Oct 23, 2006 | 8663 | 8712 | 8636 | 8698 | 45,913,400 | +54.60(+0.63%) |
Oct 20, 2006 | 8641 | 8661 | 8609 | 8643 | 49,495,400 | +22.30(+0.26%) |
Oct 19, 2006 | 8596 | 8632 | 8553 | 8621 | 52,089,200 | +0.50(+0.01%) |
Oct 18, 2006 | 8575 | 8632 | 8567 | 8620 | 50,778,400 | +84.90(+0.99%) |
Oct 17, 2006 | 8617 | 8622 | 8522 | 8535 | 55,283,400 | -96.80(-1.12%) |
Oct 16, 2006 | 8660 | 8671 | 8621 | 8632 | 45,222,800 | -19.00(-0.22%) |
Oct 13, 2006 | 8676 | 8678 | 8622 | 8651 | 49,976,000 | -22.60(-0.26%) |
Oct 12, 2006 | 8641 | 8674 | 8602 | 8674 | 57,561,200 | +35.70(+0.41%) |
Oct 11, 2006 | 8605 | 8638 | 8585 | 8638 | 51,361,800 | +10.80(+0.13%) |
Oct 10, 2006 | 8564 | 8627 | 8551 | 8627 | 58,817,400 | +78.30(+0.92%) |
Oct 09, 2006 | 8501 | 8549 | 8490 | 8549 | 41,607,800 | +27.70(+0.33%) |
Oct 06, 2006 | 8515 | 8530 | 8486 | 8521 | 85,248,600 | +10.20(+0.12%) |
Oct 05, 2006 | 8504 | 8515 | 8473 | 8511 | 63,197,800 | +62.10(+0.74%) |
Oct 04, 2006 | 8413 | 8451 | 8409 | 8449 | 44,770,600 | +58.70(+0.70%) |
Oct 03, 2006 | 8375 | 8390 | 8346 | 8390 | 42,383,000 | +9.00(+0.11%) |
Oct 02, 2006 | 8432 | 8452 | 8381 | 8381 | 45,647,000 | -44.70(-0.53%) |
Sep 29, 2006 | 8440 | 8464 | 8413 | 8426 | 56,741,800 | +9.20(+0.11%) |
Sep 28, 2006 | 8416 | 8433 | 8390 | 8417 | 46,205,800 | +3.60(+0.04%) |
Sep 27, 2006 | 8400 | 8430 | 8363 | 8413 | 77,050,600 | +30.30(+0.36%) |
Sep 26, 2006 | 8299 | 8391 | 8291 | 8383 | 59,601,600 | +112.30(+1.36%) |
Sep 25, 2006 | 8306 | 8328 | 8251 | 8270 | 67,102,200 | -24.00(-0.29%) |
Sep 22, 2006 | 8320 | 8339 | 8271 | 8294 | 54,953,800 | -79.10(-0.94%) |
Sep 21, 2006 | 8344 | 8384 | 8329 | 8374 | 65,964,200 | +31.20(+0.37%) |
Sep 20, 2006 | 8243 | 8351 | 8230 | 8342 | 67,658,400 | +110.30(+1.34%) |
Sep 19, 2006 | 8260 | 8266 | 8202 | 8232 | 40,192,000 | -25.70(-0.31%) |
Sep 18, 2006 | 8224 | 8280 | 8199 | 8258 | 42,805,000 | +28.50(+0.35%) |
Sep 15, 2006 | 8196 | 8246 | 8186 | 8229 | 111,642,096 | +47.50(+0.58%) |
Sep 14, 2006 | 8240 | 8246 | 8170 | 8182 | 48,889,800 | -33.90(-0.41%) |
Sep 13, 2006 | 8228 | 8246 | 8208 | 8216 | 48,988,600 | +20.60(+0.25%) |
Sep 12, 2006 | 8110 | 8196 | 8074 | 8195 | 52,271,600 | +101.00(+1.25%) |
Sep 11, 2006 | 8137 | 8161 | 8084 | 8094 | 41,842,400 | -72.90(-0.89%) |
Sep 08, 2006 | 8143 | 8175 | 8142 | 8167 | 29,414,400 | +40.90(+0.50%) |
Sep 07, 2006 | 8139 | 8154 | 8103 | 8126 | 44,446,000 | -46.70(-0.57%) |
Sep 06, 2006 | 8220 | 8223 | 8142 | 8173 | 53,274,000 | -53.40(-0.65%) |
Sep 05, 2006 | 8234 | 8236 | 8176 | 8226 | 57,053,200 | -4.00(-0.05%) |
Sep 04, 2006 | 8195 | 8235 | 8188 | 8230 | 31,002,400 | +41.10(+0.50%) |
Sep 01, 2006 | 8173 | 8219 | 8159 | 8189 | 37,775,000 | +21.10(+0.26%) |
Aug 31, 2006 | 8204 | 8211 | 8150 | 8168 | 41,323,200 | -15.40(-0.19%) |
Aug 30, 2006 | 8178 | 8205 | 8169 | 8183 | 37,856,600 | +17.80(+0.22%) |
Aug 29, 2006 | 8114 | 8192 | 8110 | 8166 | 42,149,200 | +47.00(+0.58%) |
Aug 28, 2006 | 8096 | 8128 | 8045 | 8119 | 25,165,600 | +16.10(+0.20%) |
Aug 25, 2006 | 8108 | 8134 | 8097 | 8102 | 33,168,600 | +3.50(+0.04%) |
Aug 24, 2006 | 8082 | 8139 | 8065 | 8099 | 48,403,400 | +20.30(+0.25%) |
Aug 23, 2006 | 8105 | 8108 | 8052 | 8079 | 40,931,000 | -1.90(-0.02%) |
Aug 22, 2006 | 8078 | 8089 | 8006 | 8081 | 50,018,800 | +23.00(+0.29%) |
Aug 21, 2006 | 8069 | 8103 | 8048 | 8058 | 36,765,000 | -26.60(-0.33%) |
Aug 18, 2006 | 8109 | 8125 | 8066 | 8084 | 52,579,200 | -28.60(-0.35%) |
Aug 17, 2006 | 8086 | 8147 | 8086 | 8113 | 57,881,200 | +23.10(+0.29%) |
Aug 16, 2006 | 8065 | 8112 | 8035 | 8090 | 62,007,400 | +34.40(+0.43%) |
Aug 15, 2006 | 7922 | 8065 | 7904 | 8055 | 60,937,000 | +130.20(+1.64%) |
Aug 14, 2006 | 7901 | 7929 | 7894 | 7925 | 33,101,600 | +66.50(+0.85%) |
Aug 11, 2006 | 7848 | 7887 | 7838 | 7859 | 47,198,200 | +14.40(+0.18%) |
Aug 10, 2006 | 7826 | 7850 | 7755 | 7844 | 45,719,600 | -38.70(-0.49%) |
Aug 09, 2006 | 7808 | 7890 | 7742 | 7883 | 51,658,200 | +89.60(+1.15%) |
Aug 08, 2006 | 7828 | 7841 | 7786 | 7793 | 36,262,600 | +2.50(+0.03%) |
Aug 07, 2006 | 7825 | 7842 | 7787 | 7791 | 41,014,800 | -100.20(-1.27%) |
Aug 04, 2006 | 7844 | 7902 | 7823 | 7891 | 54,061,200 | +81.00(+1.04%) |
Aug 03, 2006 | 7920 | 7926 | 7801 | 7810 | 62,768,800 | -95.20(-1.20%) |
Aug 02, 2006 | 7921 | 7924 | 7878 | 7905 | 82,802,800 | -36.60(-0.46%) |
Aug 01, 2006 | 7954 | 7966 | 7917 | 7942 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 7954 | 7966 | 7917 | 7942 | 41,858,200 | -4.70(-0.06%) |
Jul 28, 2006 | 7841 | 7949 | 7830 | 7946 | 48,050,600 | +90.00(+1.15%) |
Jul 27, 2006 | 7860 | 7866 | 7810 | 7856 | 82,650,800 | +41.40(+0.53%) |
Jul 26, 2006 | 7791 | 7834 | 7785 | 7815 | 60,985,800 | +30.30(+0.39%) |
Jul 25, 2006 | 7792 | 7841 | 7770 | 7785 | 51,008,200 | +4.50(+0.06%) |
Jul 24, 2006 | 7636 | 7786 | 7632 | 7780 | 49,577,800 | +162.20(+2.13%) |
Jul 21, 2006 | 7640 | 7658 | 7600 | 7618 | 83,534,800 | -41.50(-0.54%) |
Jul 20, 2006 | 7659 | 7688 | 7634 | 7660 | 54,795,600 | +56.00(+0.74%) |
Jul 19, 2006 | 7497 | 7605 | 7480 | 7604 | 64,413,800 | +142.30(+1.91%) |
Jul 18, 2006 | 7497 | 7524 | 7439 | 7461 | 76,018,800 | -40.00(-0.53%) |
Jul 17, 2006 | 7505 | 7530 | 7428 | 7501 | 63,444,400 | -5.50(-0.07%) |
Jul 14, 2006 | 7512 | 7570 | 7491 | 7507 | 53,208,600 | -81.20(-1.07%) |
Jul 13, 2006 | 7678 | 7678 | 7566 | 7588 | 54,502,400 | -119.00(-1.54%) |
Jul 12, 2006 | 7702 | 7776 | 7697 | 7707 | 54,101,200 | +37.60(+0.49%) |
Jul 11, 2006 | 7673 | 7710 | 7655 | 7669 | 47,974,800 | -35.00(-0.45%) |
Jul 10, 2006 | 7660 | 7704 | 7614 | 7704 | 38,386,000 | +49.20(+0.64%) |
Jul 07, 2006 | 7694 | 7703 | 7626 | 7655 | 45,439,000 | -49.40(-0.64%) |
Jul 06, 2006 | 7675 | 7730 | 7674 | 7705 | 43,074,400 | +45.40(+0.59%) |
Jul 05, 2006 | 7706 | 7706 | 7633 | 7659 | 42,217,000 | -68.60(-0.89%) |
Jul 04, 2006 | 7718 | 7728 | 7679 | 7728 | 37,951,800 | +7.10(+0.09%) |
Jul 03, 2006 | 7665 | 7721 | 7644 | 7721 | 44,131,400 | +68.60(+0.90%) |
Jun 30, 2006 | 7624 | 7652 | 7568 | 7652 | 72,608,400 | +111.00(+1.47%) |
Jun 29, 2006 | 7470 | 7558 | 7458 | 7541 | 53,640,400 | +109.20(+1.47%) |
Jun 28, 2006 | 7379 | 7452 | 7373 | 7432 | 37,224,600 | +25.10(+0.34%) |
Jun 27, 2006 | 7504 | 7504 | 7402 | 7407 | 43,752,200 | -56.80(-0.76%) |
Jun 26, 2006 | 7533 | 7539 | 7450 | 7464 | 45,536,200 | -22.20(-0.30%) |
Jun 23, 2006 | 7474 | 7513 | 7447 | 7486 | 38,078,600 | +2.50(+0.03%) |
Jun 22, 2006 | 7504 | 7521 | 7448 | 7483 | 56,879,000 | +56.20(+0.76%) |
Jun 21, 2006 | 7421 | 7438 | 7355 | 7427 | 65,860,400 | +29.20(+0.39%) |
Jun 20, 2006 | 7320 | 7398 | 7308 | 7398 | 63,753,000 | +33.90(+0.46%) |
Jun 19, 2006 | 7357 | 7404 | 7345 | 7364 | 58,216,800 | +69.50(+0.95%) |
Jun 16, 2006 | 7409 | 7430 | 7286 | 7294 | 150,782,208 | -29.90(-0.41%) |
Jun 15, 2006 | 7241 | 7343 | 7225 | 7324 | 83,002,200 | +153.40(+2.14%) |
Jun 14, 2006 | 7191 | 7225 | 7138 | 7171 | 83,907,800 | +16.10(+0.23%) |
Jun 13, 2006 | 7200 | 7245 | 7123 | 7155 | 117,190,000 | -177.80(-2.42%) |
Jun 12, 2006 | 7420 | 7450 | 7318 | 7333 | 62,865,200 | -101.90(-1.37%) |
Jun 09, 2006 | 7437 | 7443 | 7402 | 7435 | 147,190,400 | +90.30(+1.23%) |
Jun 08, 2006 | 7402 | 7453 | 7344 | 7344 | 113,988,600 | -205.50(-2.72%) |
Jun 07, 2006 | 7501 | 7554 | 7477 | 7550 | 64,718,200 | +52.80(+0.70%) |
Jun 06, 2006 | 7532 | 7600 | 7473 | 7497 | 74,135,600 | -168.10(-2.19%) |
Jun 05, 2006 | 7677 | 7714 | 7639 | 7665 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 7677 | 7714 | 7639 | 7665 | 84,550,000 | +47.80(+0.63%) |
Jun 01, 2006 | 7602 | 7633 | 7530 | 7617 | 55,106,400 | +12.90(+0.17%) |
May 31, 2006 | 7474 | 7604 | 7442 | 7604 | 73,763,200 | +71.10(+0.94%) |
May 30, 2006 | 7687 | 7699 | 7533 | 7533 | 72,313,800 | -154.80(-2.01%) |
May 29, 2006 | 7670 | 7693 | 7660 | 7688 | 21,654,800 | +8.60(+0.11%) |
May 26, 2006 | 7624 | 7680 | 7574 | 7680 | 65,369,800 | +198.20(+2.65%) |
May 25, 2006 | 7539 | 7555 | 7443 | 7481 | 0 | +0.00(+0.00%) |
May 24, 2006 | 7539 | 7555 | 7443 | 7481 | 80,749,400 | -91.20(-1.20%) |
May 23, 2006 | 7495 | 7597 | 7450 | 7572 | 115,732,000 | +142.30(+1.92%) |
May 22, 2006 | 7585 | 7604 | 7414 | 7430 | 219,665,600 | -184.10(-2.42%) |
May 19, 2006 | 7583 | 7636 | 7569 | 7614 | 221,983,600 | +12.00(+0.16%) |
May 18, 2006 | 7671 | 7707 | 7547 | 7602 | 153,641,408 | -56.20(-0.73%) |
May 17, 2006 | 7923 | 7929 | 7657 | 7658 | 111,705,400 | -228.60(-2.90%) |
May 16, 2006 | 7854 | 7904 | 7822 | 7887 | 109,240,200 | +33.20(+0.42%) |
May 15, 2006 | 7911 | 7938 | 7799 | 7854 | 90,427,200 | -100.20(-1.26%) |
May 12, 2006 | 8058 | 8082 | 7944 | 7954 | 79,235,400 | -143.20(-1.77%) |
May 11, 2006 | 8129 | 8159 | 8094 | 8097 | 95,228,800 | -15.60(-0.19%) |
May 10, 2006 | 8110 | 8138 | 8102 | 8113 | 83,800,600 | -9.20(-0.11%) |
May 09, 2006 | 8110 | 8139 | 8088 | 8122 | 52,124,200 | +18.50(+0.23%) |
May 08, 2006 | 8101 | 8126 | 8091 | 8104 | 76,357,200 | +45.50(+0.56%) |
May 05, 2006 | 7963 | 8060 | 7960 | 8058 | 130,527,200 | +92.70(+1.16%) |
May 04, 2006 | 7957 | 7971 | 7875 | 7965 | 77,842,000 | +0.80(+0.01%) |
May 03, 2006 | 8094 | 8099 | 7965 | 7965 | 90,937,200 | -110.10(-1.36%) |
May 02, 2006 | 8073 | 8106 | 8068 | 8075 | 105,585,200 | +27.40(+0.34%) |
May 01, 2006 | 8076 | 8076 | 8029 | 8047 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 8076 | 8076 | 8029 | 8047 | 57,527,700 | -32.80(-0.41%) |
Apr 27, 2006 | 8077 | 8080 | 8009 | 8080 | 108,252,800 | +9.00(+0.11%) |
Apr 26, 2006 | 8065 | 8074 | 8023 | 8071 | 59,496,200 | +30.10(+0.37%) |
Apr 25, 2006 | 8103 | 8132 | 8036 | 8041 | 84,038,400 | -35.30(-0.44%) |
Apr 24, 2006 | 8073 | 8097 | 8057 | 8076 | 78,833,400 | -17.20(-0.21%) |
Apr 21, 2006 | 8097 | 8104 | 8052 | 8094 | 122,660,200 | +36.50(+0.45%) |
Apr 20, 2006 | 8055 | 8074 | 8020 | 8057 | 71,422,600 | +6.10(+0.08%) |
Apr 19, 2006 | 8012 | 8051 | 8005 | 8051 | 65,467,600 | +89.50(+1.12%) |
Apr 18, 2006 | 7973 | 7999 | 7942 | 7961 | 74,717,200 | -45.90(-0.57%) |
Apr 17, 2006 | 7994 | 8013 | 7974 | 8007 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 7994 | 8013 | 7974 | 8007 | 70,531,296 | +30.70(+0.38%) |
Apr 12, 2006 | 7991 | 8005 | 7947 | 7977 | 88,522,400 | -52.50(-0.65%) |
Apr 11, 2006 | 8122 | 8130 | 8001 | 8029 | 83,480,000 | -80.20(-0.99%) |
Apr 10, 2006 | 8091 | 8111 | 8074 | 8109 | 59,308,000 | +4.10(+0.05%) |
Apr 07, 2006 | 8114 | 8133 | 8091 | 8105 | 78,395,200 | +2.90(+0.04%) |
Apr 06, 2006 | 8114 | 8130 | 8092 | 8102 | 96,690,400 | +11.80(+0.15%) |
Apr 05, 2006 | 8076 | 8095 | 8050 | 8090 | 76,151,200 | +38.90(+0.48%) |
Apr 04, 2006 | 8067 | 8075 | 8036 | 8052 | 99,759,800 | -26.90(-0.33%) |
Apr 03, 2006 | 8072 | 8088 | 8058 | 8078 | 82,249,200 | +55.20(+0.69%) |