Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |