Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21997 | 22045 | 21769 | 21773 | 1,621,418,880 | -165.50(-0.75%) |
Jun 28, 2007 | 21913 | 22035 | 21886 | 21938 | 2,522,366,976 | +232.60(+1.07%) |
Jun 27, 2007 | 21775 | 21800 | 21562 | 21706 | 2,007,429,632 | -98.00(-0.45%) |
Jun 26, 2007 | 21801 | 21950 | 21755 | 21804 | 1,552,691,712 | -18.70(-0.09%) |
Jun 25, 2007 | 21884 | 22086 | 21814 | 21822 | 1,598,811,264 | -177.60(-0.81%) |
Jun 22, 2007 | 21880 | 22053 | 21788 | 22000 | 2,095,707,648 | +45.20(+0.21%) |
Jun 21, 2007 | 21784 | 21969 | 21715 | 21955 | 2,357,828,096 | +270.00(+1.25%) |
Jun 20, 2007 | 21645 | 21898 | 21644 | 21685 | 3,363,787,264 | +101.80(+0.47%) |
Jun 19, 2007 | 21583 | 21583 | 21583 | 21583 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 21256 | 21585 | 21256 | 21583 | 3,890,427,904 | +565.80(+2.69%) |
Jun 15, 2007 | 21024 | 21053 | 20918 | 21017 | 2,893,956,864 | +149.80(+0.72%) |
Jun 14, 2007 | 20715 | 20925 | 20715 | 20867 | 2,314,377,216 | +288.50(+1.40%) |
Jun 13, 2007 | 20527 | 20628 | 20521 | 20579 | 1,040,542,720 | -57.60(-0.28%) |
Jun 12, 2007 | 20654 | 20665 | 20511 | 20636 | 989,052,480 | +20.90(+0.10%) |
Jun 11, 2007 | 20649 | 20674 | 20591 | 20616 | 1,034,142,720 | +106.30(+0.52%) |
Jun 08, 2007 | 20532 | 20536 | 20434 | 20509 | 1,947,561,216 | -291.00(-1.40%) |
Jun 07, 2007 | 20638 | 20838 | 20600 | 20800 | 1,456,509,312 | -18.40(-0.09%) |
Jun 06, 2007 | 20850 | 20944 | 20803 | 20819 | 1,225,409,664 | -23.60(-0.11%) |
Jun 05, 2007 | 20820 | 20878 | 20616 | 20842 | 1,628,208,768 | +112.60(+0.54%) |
Jun 04, 2007 | 20699 | 20822 | 20639 | 20730 | 1,385,369,088 | +126.70(+0.61%) |
Jun 01, 2007 | 20717 | 20793 | 20599 | 20603 | 1,668,128,512 | -31.60(-0.15%) |
May 31, 2007 | 20406 | 20673 | 20355 | 20634 | 1,885,288,960 | +340.70(+1.68%) |
May 30, 2007 | 20343 | 20403 | 20184 | 20294 | 1,831,418,752 | -175.80(-0.86%) |
May 29, 2007 | 20518 | 20565 | 20395 | 20470 | 0 | -60.20(-0.29%) |
May 28, 2007 | 20594 | 20619 | 20504 | 20530 | 998,483,008 | +9.10(+0.04%) |
May 25, 2007 | 20554 | 20566 | 20474 | 20521 | 1,601,243,648 | -278.30(-1.34%) |
May 24, 2007 | 20799 | 20799 | 20799 | 20799 | 0 | +0.00(+0.00%) |
May 23, 2007 | 20838 | 20888 | 20768 | 20799 | 920,817,088 | -44.90(-0.22%) |
May 22, 2007 | 20997 | 21020 | 20782 | 20844 | 1,351,403,264 | -83.90(-0.40%) |
May 21, 2007 | 20964 | 21055 | 20922 | 20928 | 1,483,071,744 | +23.00(+0.11%) |
May 18, 2007 | 20883 | 20905 | 20769 | 20905 | 1,294,134,656 | -89.80(-0.43%) |
May 17, 2007 | 21043 | 21084 | 20944 | 20995 | 1,084,692,608 | +57.30(+0.27%) |
May 16, 2007 | 20854 | 20953 | 20784 | 20937 | 1,082,990,976 | +69.10(+0.33%) |
May 15, 2007 | 20986 | 21089 | 20827 | 20868 | 1,830,068,736 | -111.00(-0.53%) |
May 14, 2007 | 21037 | 21066 | 20870 | 20979 | 2,746,175,232 | +511.00(+2.50%) |
May 11, 2007 | 20470 | 20553 | 20420 | 20468 | 1,440,580,096 | -278.10(-1.34%) |
May 10, 2007 | 20730 | 20822 | 20683 | 20746 | 1,187,355,008 | -98.50(-0.47%) |
May 09, 2007 | 20704 | 20845 | 20678 | 20845 | 912,644,672 | +138.50(+0.67%) |
May 08, 2007 | 20850 | 20881 | 20663 | 20706 | 1,137,024,640 | -190.30(-0.91%) |
May 07, 2007 | 20934 | 21070 | 20891 | 20897 | 1,355,037,952 | +55.50(+0.27%) |
May 04, 2007 | 20865 | 20883 | 20715 | 20841 | 1,261,918,976 | +159.50(+0.77%) |
May 03, 2007 | 20582 | 20739 | 20556 | 20682 | 1,119,150,592 | +293.10(+1.44%) |
May 02, 2007 | 20384 | 20483 | 20351 | 20388 | 1,118,175,232 | +69.50(+0.34%) |
May 01, 2007 | 20319 | 20319 | 20319 | 20319 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 20526 | 20526 | 20130 | 20319 | 1,232,504,064 | -207.50(-1.01%) |
Apr 27, 2007 | 20557 | 20619 | 20426 | 20526 | 1,115,647,744 | -140.80(-0.68%) |
Apr 26, 2007 | 20672 | 20778 | 20651 | 20667 | 1,327,995,264 | +130.50(+0.64%) |
Apr 25, 2007 | 20484 | 20622 | 20418 | 20537 | 1,111,525,760 | -36.00(-0.17%) |
Apr 24, 2007 | 20455 | 20618 | 20396 | 20573 | 1,220,512,640 | +16.20(+0.08%) |
Apr 23, 2007 | 20710 | 20757 | 20529 | 20557 | 1,269,192,064 | -10.00(-0.05%) |
Apr 20, 2007 | 20496 | 20567 | 20474 | 20567 | 1,825,297,664 | +266.90(+1.31%) |
Apr 19, 2007 | 20615 | 20635 | 20233 | 20300 | 2,153,180,416 | -477.40(-2.30%) |
Apr 18, 2007 | 20868 | 20868 | 20719 | 20777 | 1,990,598,784 | -11.50(-0.06%) |
Apr 17, 2007 | 20805 | 20816 | 20636 | 20789 | 1,813,650,816 | +31.10(+0.15%) |
Apr 16, 2007 | 20493 | 20765 | 20490 | 20758 | 1,761,272,832 | +416.50(+2.05%) |
Apr 13, 2007 | 20414 | 20432 | 20265 | 20341 | 1,643,673,600 | -39.20(-0.19%) |
Apr 12, 2007 | 20360 | 20429 | 20293 | 20380 | 1,723,266,432 | -69.20(-0.34%) |
Apr 11, 2007 | 20428 | 20502 | 20279 | 20449 | 1,485,648,256 | +101.50(+0.50%) |
Apr 10, 2007 | 20416 | 20416 | 20248 | 20348 | 1,327,698,560 | +138.20(+0.68%) |
Apr 09, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 05, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +0.00(+0.00%) |
Apr 04, 2007 | 20188 | 20211 | 20100 | 20210 | 1,526,199,680 | +207.00(+1.03%) |
Apr 03, 2007 | 19904 | 20021 | 19904 | 20003 | 837,020,224 | +193.00(+0.97%) |
Apr 02, 2007 | 19900 | 19977 | 19673 | 19810 | 848,491,776 | +8.80(+0.04%) |
Mar 30, 2007 | 19811 | 19880 | 19706 | 19801 | 938,595,520 | -20.90(-0.11%) |
Mar 29, 2007 | 19470 | 19832 | 19460 | 19822 | 1,914,517,632 | +267.90(+1.37%) |
Mar 28, 2007 | 19665 | 19729 | 19459 | 19554 | 1,198,488,832 | -152.90(-0.78%) |
Mar 27, 2007 | 19750 | 19768 | 19662 | 19707 | 920,278,272 | -59.00(-0.30%) |
Mar 26, 2007 | 19720 | 19819 | 19654 | 19766 | 780,644,672 | +73.20(+0.37%) |
Mar 23, 2007 | 19665 | 19730 | 19634 | 19693 | 1,073,216,704 | +2.40(+0.01%) |
Mar 22, 2007 | 19758 | 19813 | 19621 | 19690 | 1,650,390,784 | +173.80(+0.89%) |
Mar 21, 2007 | 19381 | 19537 | 19271 | 19516 | 977,841,600 | +159.50(+0.82%) |
Mar 20, 2007 | 19431 | 19464 | 19333 | 19357 | 1,021,294,272 | +90.20(+0.47%) |
Mar 19, 2007 | 19006 | 19268 | 18967 | 19267 | 1,292,261,760 | +313.20(+1.65%) |
Mar 16, 2007 | 18846 | 19130 | 18770 | 18954 | 0 | -15.90(-0.08%) |
Mar 15, 2007 | 19029 | 19055 | 18932 | 18969 | 898,691,392 | +132.50(+0.70%) |
Mar 14, 2007 | 18803 | 18888 | 18738 | 18837 | 2,054,887,168 | -496.20(-2.57%) |
Mar 13, 2007 | 19397 | 19442 | 19251 | 19333 | 1,336,198,528 | -109.30(-0.56%) |
Mar 12, 2007 | 19252 | 19470 | 19220 | 19442 | 1,720,489,216 | +307.50(+1.61%) |
Mar 10, 2007 | 19259 | 19259 | 19065 | 19135 | 1,765,809,664 | -40.30(-0.21%) |
Mar 09, 2007 | 18924 | 19191 | 18909 | 19175 | 1,240,695,680 | +256.60(+1.36%) |
Mar 08, 2007 | 19188 | 19240 | 18910 | 18919 | 1,453,798,656 | -140.00(-0.73%) |
Mar 07, 2007 | 18899 | 19080 | 18877 | 19059 | 1,606,525,696 | +393.70(+2.11%) |
Mar 06, 2007 | 19137 | 19164 | 18659 | 18665 | 1,986,020,864 | +0.00(+0.00%) |
Mar 05, 2007 | 19137 | 19164 | 18659 | 18665 | 0 | -777.10(-4.00%) |
Mar 03, 2007 | 19387 | 19560 | 19356 | 19442 | 1,132,374,656 | +95.40(+0.49%) |
Mar 02, 2007 | 19582 | 19643 | 19347 | 19347 | 1,474,434,176 | -304.90(-1.55%) |
Mar 01, 2007 | 19427 | 19750 | 19382 | 19652 | 2,038,333,184 | -496.40(-2.46%) |
Feb 28, 2007 | 20501 | 20501 | 20042 | 20148 | 1,412,425,856 | -360.00(-1.76%) |
Feb 27, 2007 | 20520 | 20581 | 20474 | 20508 | 782,347,008 | +0.00(+0.00%) |
Feb 26, 2007 | 20520 | 20581 | 20474 | 20508 | 0 | -203.80(-0.98%) |
Feb 24, 2007 | 20844 | 20844 | 20547 | 20712 | 874,083,968 | -97.50(-0.47%) |
Feb 23, 2007 | 20748 | 20830 | 20740 | 20809 | 795,301,376 | +157.80(+0.76%) |
Feb 22, 2007 | 20650 | 20677 | 20540 | 20651 | 749,988,928 | +0.00(+0.00%) |
Feb 21, 2007 | 20650 | 20677 | 20540 | 20651 | 0 | +83.50(+0.41%) |
Feb 20, 2007 | 20568 | 20568 | 20568 | 20568 | 0 | +0.00(+0.00%) |
Feb 19, 2007 | 20568 | 20568 | 20568 | 20568 | 0 | +0.00(+0.00%) |
Feb 17, 2007 | 20546 | 20588 | 20458 | 20568 | 709,936,320 | +29.50(+0.14%) |
Feb 16, 2007 | 20467 | 20570 | 20398 | 20538 | 845,067,520 | +328.50(+1.63%) |
Feb 15, 2007 | 20302 | 20330 | 20185 | 20210 | 686,788,480 | +77.70(+0.39%) |
Feb 14, 2007 | 20524 | 20524 | 20127 | 20132 | 953,727,424 | -461.20(-2.24%) |
Feb 13, 2007 | 20534 | 20697 | 20489 | 20593 | 813,622,528 | +0.00(+0.00%) |
Feb 12, 2007 | 20534 | 20697 | 20489 | 20593 | 0 | -84.30(-0.41%) |
Feb 10, 2007 | 20747 | 20771 | 20594 | 20678 | 772,406,976 | -57.40(-0.28%) |
Feb 09, 2007 | 20476 | 20764 | 20319 | 20735 | 1,525,211,648 | +55.40(+0.27%) |
Feb 08, 2007 | 20717 | 20739 | 20598 | 20680 | 1,088,530,304 | +24.50(+0.12%) |
Feb 07, 2007 | 20512 | 20712 | 20438 | 20655 | 848,211,072 | +199.60(+0.98%) |
Feb 06, 2007 | 20515 | 20646 | 20409 | 20456 | 819,094,016 | +0.00(+0.00%) |
Feb 05, 2007 | 20515 | 20646 | 20409 | 20456 | 0 | -108.10(-0.53%) |
Feb 03, 2007 | 20544 | 20704 | 20469 | 20564 | 945,602,496 | +133.50(+0.65%) |
Feb 02, 2007 | 20252 | 20497 | 20177 | 20430 | 1,071,631,232 | +323.80(+1.61%) |
Feb 01, 2007 | 20464 | 20508 | 20009 | 20106 | 997,395,328 | -354.10(-1.73%) |
Jan 31, 2007 | 20282 | 20466 | 20165 | 20460 | 626,581,312 | +223.80(+1.11%) |
Jan 30, 2007 | 20317 | 20367 | 20198 | 20237 | 680,469,312 | +0.00(+0.00%) |
Jan 29, 2007 | 20317 | 20367 | 20198 | 20237 | 0 | -44.40(-0.22%) |
Jan 27, 2007 | 20458 | 20458 | 20205 | 20281 | 1,539,136,256 | -388.70(-1.88%) |
Jan 26, 2007 | 20890 | 20898 | 20610 | 20670 | 918,331,200 | -151.30(-0.73%) |
Jan 25, 2007 | 20951 | 20972 | 20726 | 20821 | 1,053,436,032 | +51.40(+0.25%) |
Jan 24, 2007 | 20744 | 20811 | 20589 | 20770 | 1,409,621,120 | -2.50(-0.01%) |
Jan 23, 2007 | 20501 | 20780 | 20488 | 20772 | 1,019,021,696 | +0.00(+0.00%) |
Jan 22, 2007 | 20501 | 20780 | 20488 | 20772 | 0 | +444.50(+2.19%) |
Jan 20, 2007 | 20216 | 20338 | 20189 | 20328 | 1,025,928,320 | +50.20(+0.25%) |
Jan 19, 2007 | 20065 | 20297 | 20003 | 20278 | 1,354,156,416 | +212.90(+1.06%) |
Jan 18, 2007 | 19918 | 20122 | 19841 | 20065 | 1,117,662,080 | +36.70(+0.18%) |
Jan 17, 2007 | 20131 | 20134 | 19938 | 20028 | 1,026,767,872 | -40.70(-0.20%) |
Jan 16, 2007 | 19776 | 20073 | 19746 | 20069 | 1,252,411,264 | +0.00(+0.00%) |
Jan 15, 2007 | 19776 | 20073 | 19746 | 20069 | 0 | +455.20(+2.32%) |
Jan 13, 2007 | 19629 | 19681 | 19524 | 19613 | 1,486,034,048 | +228.00(+1.18%) |
Jan 12, 2007 | 19653 | 19698 | 19350 | 19385 | 1,436,329,856 | -182.90(-0.93%) |
Jan 11, 2007 | 19665 | 19694 | 19508 | 19568 | 1,684,163,968 | -329.80(-1.66%) |
Jan 10, 2007 | 20162 | 20173 | 19794 | 19898 | 1,524,412,800 | -131.60(-0.66%) |
Jan 09, 2007 | 19915 | 20086 | 19844 | 20030 | 1,438,589,312 | +0.00(+0.00%) |
Jan 08, 2007 | 19915 | 20086 | 19844 | 20030 | 0 | -181.60(-0.90%) |
Jan 06, 2007 | 19890 | 20214 | 19757 | 20211 | 1,959,114,368 | +185.70(+0.93%) |
Jan 05, 2007 | 20416 | 20463 | 19948 | 20026 | 2,130,510,208 | -387.80(-1.90%) |
Jan 04, 2007 | 20353 | 20555 | 20250 | 20413 | 1,673,968,896 | +103.20(+0.51%) |
Jan 03, 2007 | 20005 | 20324 | 19990 | 20310 | 1,264,596,736 | +0.00(+0.00%) |
Jan 02, 2007 | 20005 | 20324 | 19990 | 20310 | 0 | +345.50(+1.73%) |
Dec 30, 2006 | 20049 | 20049 | 19885 | 19965 | 1,390,983,040 | -37.20(-0.19%) |
Dec 29, 2006 | 19743 | 20038 | 19687 | 20002 | 1,749,890,432 | +276.20(+1.40%) |
Dec 28, 2006 | 19620 | 19728 | 19512 | 19726 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 19620 | 19728 | 19512 | 19726 | 0 | +405.20(+2.10%) |
Dec 26, 2006 | 19227 | 19320 | 19198 | 19320 | 821,757,184 | +0.00(+0.00%) |
Dec 23, 2006 | 19227 | 19320 | 19198 | 19320 | 821,757,184 | +97.70(+0.51%) |
Dec 22, 2006 | 19249 | 19276 | 19158 | 19223 | 1,329,756,800 | -17.30(-0.09%) |
Dec 21, 2006 | 19110 | 19274 | 19108 | 19240 | 1,225,335,040 | +275.50(+1.45%) |
Dec 20, 2006 | 19163 | 19180 | 18905 | 18965 | 1,018,232,384 | -228.30(-1.19%) |
Dec 19, 2006 | 19095 | 19216 | 19047 | 19193 | 1,099,128,448 | +0.00(+0.00%) |
Dec 18, 2006 | 19095 | 19216 | 19047 | 19193 | 0 | +82.20(+0.43%) |
Dec 16, 2006 | 19080 | 19127 | 19014 | 19111 | 1,016,363,008 | +191.30(+1.01%) |
Dec 15, 2006 | 18807 | 18955 | 18774 | 18919 | 850,261,120 | +201.20(+1.07%) |
Dec 14, 2006 | 18868 | 18870 | 18624 | 18718 | 1,071,922,304 | -189.00(-1.00%) |
Dec 13, 2006 | 19010 | 19016 | 18820 | 18907 | 796,680,000 | -17.50(-0.09%) |
Dec 12, 2006 | 18812 | 18966 | 18812 | 18925 | 991,829,696 | +0.00(+0.00%) |
Dec 11, 2006 | 18812 | 18966 | 18812 | 18925 | 0 | +184.70(+0.99%) |
Dec 09, 2006 | 18776 | 18799 | 18667 | 18740 | 915,150,976 | -103.00(-0.55%) |
Dec 08, 2006 | 19024 | 19048 | 18783 | 18843 | 930,195,520 | -183.40(-0.96%) |
Dec 07, 2006 | 18988 | 19131 | 18938 | 19026 | 1,334,971,776 | +82.20(+0.43%) |
Dec 06, 2006 | 18881 | 18950 | 18794 | 18944 | 1,097,018,624 | +241.50(+1.29%) |
Dec 05, 2006 | 18654 | 18769 | 18588 | 18703 | 1,166,542,848 | +0.00(+0.00%) |
Dec 04, 2006 | 18654 | 18769 | 18588 | 18703 | 0 | +11.90(+0.06%) |
Dec 02, 2006 | 18922 | 18945 | 18650 | 18691 | 815,023,104 | -269.70(-1.42%) |
Dec 01, 2006 | 18945 | 19033 | 18924 | 18960 | 761,645,120 | +179.60(+0.96%) |
Nov 30, 2006 | 18730 | 18844 | 18687 | 18781 | 1,154,443,520 | +141.40(+0.76%) |
Nov 29, 2006 | 18997 | 18998 | 18619 | 18640 | 1,284,478,848 | -564.50(-2.94%) |
Nov 28, 2006 | 19264 | 19328 | 19122 | 19204 | 806,258,880 | +0.00(+0.00%) |
Nov 27, 2006 | 19264 | 19328 | 19122 | 19204 | 0 | -56.30(-0.29%) |
Nov 25, 2006 | 19206 | 19316 | 19196 | 19260 | 644,888,704 | -5.00(-0.03%) |
Nov 24, 2006 | 19345 | 19404 | 19244 | 19265 | 969,976,704 | +14.50(+0.08%) |
Nov 23, 2006 | 19102 | 19257 | 19075 | 19251 | 915,517,568 | +242.50(+1.28%) |
Nov 22, 2006 | 19002 | 19064 | 18960 | 19008 | 586,462,784 | +53.70(+0.28%) |
Nov 21, 2006 | 19030 | 19134 | 18929 | 18955 | 826,235,904 | +0.00(+0.00%) |
Nov 20, 2006 | 19030 | 19134 | 18929 | 18955 | 0 | -228.10(-1.19%) |
Nov 18, 2006 | 19126 | 19215 | 19097 | 19183 | 918,567,168 | +28.60(+0.15%) |
Nov 17, 2006 | 19163 | 19238 | 19048 | 19154 | 1,201,291,648 | +61.10(+0.32%) |
Nov 16, 2006 | 18940 | 19107 | 18926 | 19093 | 1,532,407,680 | +214.60(+1.14%) |
Nov 15, 2006 | 18890 | 18990 | 18759 | 18878 | 1,532,391,168 | +9.90(+0.05%) |
Nov 14, 2006 | 18763 | 18902 | 18718 | 18868 | 1,176,664,448 | +0.00(+0.00%) |
Nov 13, 2006 | 18763 | 18902 | 18718 | 18868 | 0 | -22.60(-0.12%) |
Nov 11, 2006 | 18958 | 18976 | 18862 | 18891 | 1,046,619,776 | -61.80(-0.33%) |
Nov 10, 2006 | 18885 | 18993 | 18866 | 18953 | 1,000,762,496 | +141.70(+0.75%) |
Nov 09, 2006 | 18934 | 18995 | 18751 | 18811 | 1,143,023,360 | -128.10(-0.68%) |
Nov 08, 2006 | 19103 | 19161 | 18856 | 18939 | 838,438,080 | +2.70(+0.01%) |
Nov 07, 2006 | 18702 | 18941 | 18694 | 18937 | 502,709,888 | +0.00(+0.00%) |
Nov 06, 2006 | 18702 | 18941 | 18694 | 18937 | 0 | +186.90(+1.00%) |
Nov 04, 2006 | 18697 | 18771 | 18646 | 18750 | 536,153,312 | +34.90(+0.19%) |
Nov 03, 2006 | 18495 | 18725 | 18397 | 18715 | 619,279,616 | +261.10(+1.41%) |
Nov 02, 2006 | 18376 | 18495 | 18376 | 18454 | 603,384,192 | +129.40(+0.71%) |
Nov 01, 2006 | 18196 | 18336 | 18153 | 18324 | 576,848,320 | +26.70(+0.15%) |
Oct 31, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 18401 | 18466 | 18233 | 18298 | 997,605,824 | -56.10(-0.31%) |
Oct 26, 2006 | 18267 | 18379 | 18241 | 18354 | 771,033,472 | +195.80(+1.08%) |
Oct 25, 2006 | 18151 | 18169 | 18106 | 18158 | 524,809,088 | +4.50(+0.02%) |
Oct 24, 2006 | 18136 | 18173 | 18122 | 18153 | 508,900,704 | +63.60(+0.35%) |
Oct 23, 2006 | 18170 | 18170 | 18066 | 18090 | 620,706,112 | -23.80(-0.13%) |
Oct 20, 2006 | 18013 | 18148 | 18013 | 18114 | 815,419,072 | +126.60(+0.70%) |
Oct 19, 2006 | 18054 | 18071 | 17938 | 17987 | 439,090,816 | -61.10(-0.34%) |
Oct 18, 2006 | 17910 | 18048 | 17882 | 18048 | 452,401,792 | +33.30(+0.18%) |
Oct 17, 2006 | 17965 | 18074 | 17823 | 18015 | 744,363,904 | +4.60(+0.03%) |
Oct 16, 2006 | 18067 | 18070 | 17958 | 18010 | 760,911,872 | +21.30(+0.12%) |
Oct 13, 2006 | 18050 | 18068 | 17950 | 17989 | 1,719,400,448 | +115.80(+0.65%) |
Oct 12, 2006 | 17896 | 17948 | 17836 | 17873 | 1,102,474,752 | +10.30(+0.06%) |
Oct 11, 2006 | 17857 | 17876 | 17741 | 17863 | 721,727,232 | +39.10(+0.22%) |
Oct 10, 2006 | 17780 | 17852 | 17752 | 17824 | 503,691,296 | +148.50(+0.84%) |
Oct 09, 2006 | 17876 | 17876 | 17589 | 17675 | 561,382,528 | -228.20(-1.27%) |
Oct 06, 2006 | 17901 | 17932 | 17849 | 17903 | 578,815,424 | -4.30(-0.02%) |
Oct 05, 2006 | 17898 | 17940 | 17810 | 17908 | 803,488,320 | +278.50(+1.58%) |
Oct 04, 2006 | 17637 | 17687 | 17536 | 17629 | 1,023,470,016 | +22.70(+0.13%) |
Oct 03, 2006 | 17490 | 17649 | 17428 | 17606 | 1,356,757,248 | +63.40(+0.36%) |
Oct 02, 2006 | 17543 | 17543 | 17543 | 17543 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 17560 | 17590 | 17351 | 17543 | 585,264,512 | +12.50(+0.07%) |
Sep 28, 2006 | 17566 | 17605 | 17506 | 17531 | 815,714,304 | +9.10(+0.05%) |
Sep 27, 2006 | 17478 | 17541 | 17402 | 17522 | 563,790,272 | +213.40(+1.23%) |
Sep 26, 2006 | 17614 | 17614 | 17278 | 17308 | 553,720,384 | -237.90(-1.36%) |
Sep 25, 2006 | 17546 | 17683 | 17540 | 17546 | 554,085,120 | -54.70(-0.31%) |
Sep 22, 2006 | 17526 | 17639 | 17512 | 17601 | 816,864,704 | -19.30(-0.11%) |
Sep 21, 2006 | 17547 | 17663 | 17540 | 17620 | 1,161,323,136 | +107.00(+0.61%) |
Sep 20, 2006 | 17232 | 17524 | 17221 | 17513 | 921,311,232 | +166.30(+0.96%) |
Sep 19, 2006 | 17412 | 17426 | 17315 | 17347 | 604,377,728 | -40.50(-0.23%) |
Sep 18, 2006 | 17254 | 17424 | 17253 | 17387 | 527,369,408 | +149.50(+0.87%) |
Sep 15, 2006 | 17179 | 17247 | 17143 | 17238 | 497,798,400 | +54.30(+0.32%) |
Sep 14, 2006 | 17275 | 17305 | 17143 | 17183 | 747,969,600 | -26.60(-0.15%) |
Sep 13, 2006 | 17221 | 17235 | 17174 | 17210 | 538,815,872 | +134.60(+0.79%) |
Sep 12, 2006 | 16932 | 17129 | 16922 | 17075 | 428,788,992 | +126.80(+0.75%) |
Sep 11, 2006 | 17142 | 17158 | 16930 | 16949 | 822,556,800 | -197.20(-1.15%) |
Sep 08, 2006 | 17071 | 17172 | 17071 | 17146 | 396,274,592 | +49.40(+0.29%) |
Sep 07, 2006 | 17100 | 17134 | 17045 | 17096 | 399,343,200 | -162.10(-0.94%) |
Sep 06, 2006 | 17446 | 17446 | 17209 | 17258 | 318,450,688 | -180.30(-1.03%) |
Sep 05, 2006 | 17524 | 17524 | 17405 | 17439 | 228,720,800 | -75.10(-0.43%) |
Sep 04, 2006 | 17504 | 17539 | 17477 | 17514 | 307,024,000 | +90.20(+0.52%) |
Sep 01, 2006 | 17373 | 17514 | 17311 | 17424 | 389,951,488 | +31.40(+0.18%) |
Aug 31, 2006 | 17396 | 17423 | 17357 | 17392 | 487,228,896 | +107.60(+0.62%) |
Aug 30, 2006 | 17148 | 17289 | 17135 | 17285 | 430,751,808 | +201.40(+1.18%) |
Aug 29, 2006 | 17004 | 17102 | 16999 | 17083 | 250,214,592 | +161.00(+0.95%) |
Aug 28, 2006 | 16956 | 16999 | 16912 | 16922 | 203,537,200 | -33.10(-0.20%) |
Aug 25, 2006 | 16958 | 17005 | 16894 | 16955 | 261,220,992 | +72.40(+0.43%) |
Aug 24, 2006 | 16971 | 17040 | 16871 | 16883 | 322,874,304 | -205.40(-1.20%) |
Aug 23, 2006 | 17101 | 17112 | 17010 | 17088 | 194,206,800 | -61.40(-0.36%) |
Aug 22, 2006 | 17096 | 17156 | 17037 | 17150 | 244,744,096 | +141.90(+0.83%) |
Aug 21, 2006 | 17326 | 17330 | 16997 | 17008 | 317,411,200 | -322.80(-1.86%) |
Aug 18, 2006 | 17381 | 17414 | 17316 | 17331 | 260,812,800 | -42.40(-0.24%) |
Aug 17, 2006 | 17502 | 17506 | 17329 | 17373 | 358,907,392 | -77.90(-0.45%) |
Aug 16, 2006 | 17407 | 17474 | 17350 | 17451 | 319,270,688 | +176.90(+1.02%) |
Aug 15, 2006 | 17274 | 17295 | 17243 | 17274 | 189,984,192 | -15.90(-0.09%) |
Aug 14, 2006 | 17280 | 17303 | 17215 | 17290 | 205,380,096 | +40.10(+0.23%) |
Aug 11, 2006 | 17255 | 17324 | 17212 | 17250 | 240,485,904 | +27.80(+0.16%) |
Aug 10, 2006 | 17322 | 17350 | 17212 | 17222 | 291,538,304 | -124.50(-0.72%) |
Aug 09, 2006 | 16996 | 17350 | 16959 | 17347 | 353,961,216 | +298.40(+1.75%) |
Aug 08, 2006 | 17057 | 17066 | 16995 | 17048 | 265,395,904 | +94.60(+0.56%) |
Aug 07, 2006 | 16928 | 16961 | 16811 | 16954 | 216,714,096 | +65.80(+0.39%) |
Aug 04, 2006 | 17050 | 17096 | 16868 | 16888 | 290,811,808 | -160.60(-0.94%) |
Aug 03, 2006 | 17073 | 17098 | 17012 | 17048 | 314,784,512 | +15.60(+0.09%) |
Aug 02, 2006 | 16888 | 17086 | 16873 | 17033 | 335,435,392 | +121.40(+0.72%) |
Aug 01, 2006 | 16990 | 16990 | 16907 | 16911 | 211,895,008 | -59.90(-0.35%) |
Jul 31, 2006 | 17103 | 17114 | 16965 | 16971 | 263,546,304 | +16.30(+0.10%) |
Jul 28, 2006 | 16935 | 17035 | 16919 | 16955 | 325,931,200 | +38.20(+0.23%) |
Jul 27, 2006 | 16713 | 16924 | 16713 | 16917 | 426,090,688 | +299.60(+1.80%) |
Jul 26, 2006 | 16584 | 16624 | 16566 | 16617 | 235,033,408 | +33.30(+0.20%) |
Jul 25, 2006 | 16669 | 16671 | 16581 | 16584 | 318,878,400 | +103.30(+0.63%) |
Jul 24, 2006 | 16376 | 16485 | 16354 | 16481 | 251,868,304 | +16.40(+0.10%) |
Jul 21, 2006 | 16407 | 16483 | 16376 | 16464 | 375,659,392 | -8.40(-0.05%) |
Jul 20, 2006 | 16418 | 16481 | 16390 | 16473 | 316,291,008 | +375.10(+2.33%) |
Jul 19, 2006 | 16070 | 16171 | 16063 | 16098 | 169,546,208 | +53.60(+0.33%) |
Jul 18, 2006 | 16035 | 16110 | 15966 | 16044 | 240,536,704 | -20.90(-0.13%) |
Jul 17, 2006 | 15980 | 16104 | 15949 | 16065 | 231,710,496 | -70.90(-0.44%) |
Jul 14, 2006 | 16124 | 16159 | 16063 | 16136 | 296,680,288 | -169.80(-1.04%) |
Jul 13, 2006 | 16490 | 16558 | 16288 | 16306 | 324,527,808 | -216.70(-1.31%) |
Jul 12, 2006 | 16508 | 16553 | 16436 | 16522 | 197,578,800 | +32.10(+0.19%) |
Jul 11, 2006 | 16512 | 16569 | 16478 | 16490 | 343,592,704 | -113.70(-0.68%) |
Jul 10, 2006 | 16377 | 16607 | 16339 | 16604 | 223,312,304 | +144.00(+0.87%) |
Jul 07, 2006 | 16498 | 16498 | 16400 | 16460 | 216,761,792 | +18.80(+0.11%) |
Jul 06, 2006 | 16142 | 16445 | 16130 | 16441 | 256,690,800 | +173.80(+1.07%) |
Jul 05, 2006 | 16364 | 16378 | 16255 | 16267 | 226,094,304 | -101.80(-0.62%) |
Jul 04, 2006 | 16363 | 16379 | 16312 | 16369 | 271,767,296 | +42.30(+0.26%) |