Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16621 | 16739 | 16552 | 16738 | 144,800 | +86.60(+0.52%) |
Oct 30, 2007 | 16655 | 16683 | 16493 | 16651 | 149,200 | -47.10(-0.28%) |
Oct 29, 2007 | 16613 | 16774 | 16613 | 16698 | 122,000 | +192.50(+1.17%) |
Oct 26, 2007 | 16359 | 16506 | 16349 | 16506 | 110,200 | +221.40(+1.36%) |
Oct 25, 2007 | 16368 | 16439 | 16199 | 16284 | 111,600 | -74.20(-0.45%) |
Oct 24, 2007 | 16518 | 16579 | 16330 | 16358 | 109,200 | -92.20(-0.56%) |
Oct 23, 2007 | 16487 | 16555 | 16417 | 16451 | 90,400 | +12.10(+0.07%) |
Oct 22, 2007 | 16564 | 16564 | 16265 | 16438 | 122,000 | -375.90(-2.24%) |
Oct 19, 2007 | 16965 | 16965 | 16712 | 16814 | 111,600 | -291.70(-1.71%) |
Oct 18, 2007 | 16975 | 17148 | 16975 | 17106 | 113,800 | +150.80(+0.89%) |
Oct 17, 2007 | 17114 | 17114 | 16796 | 16955 | 150,600 | -182.60(-1.07%) |
Oct 16, 2007 | 17267 | 17283 | 17104 | 17138 | 114,400 | -220.30(-1.27%) |
Oct 15, 2007 | 17400 | 17430 | 17292 | 17358 | 97,000 | +27.00(+0.16%) |
Oct 12, 2007 | 17418 | 17442 | 17281 | 17331 | 127,000 | -127.80(-0.73%) |
Oct 11, 2007 | 17189 | 17489 | 17155 | 17459 | 133,000 | +281.10(+1.64%) |
Oct 10, 2007 | 17231 | 17254 | 17146 | 17178 | 101,800 | +18.00(+0.10%) |
Oct 09, 2007 | 17166 | 17237 | 17134 | 17160 | 104,600 | +94.90(+0.56%) |
Oct 08, 2007 | 16800 | 17200 | 17065 | 17065 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 17071 | 17144 | 17033 | 17065 | 97,200 | -27.50(-0.16%) |
Oct 04, 2007 | 17085 | 17160 | 17044 | 17092 | 129,200 | -107.40(-0.62%) |
Oct 03, 2007 | 17066 | 17205 | 17018 | 17200 | 148,200 | +153.10(+0.90%) |
Oct 02, 2007 | 17028 | 17073 | 16986 | 17047 | 136,000 | +200.80(+1.19%) |
Oct 01, 2007 | 16773 | 16900 | 16686 | 16846 | 108,600 | +60.30(+0.36%) |
Sep 28, 2007 | 16904 | 16929 | 16755 | 16786 | 111,600 | -46.50(-0.28%) |
Sep 27, 2007 | 16552 | 16869 | 16552 | 16832 | 126,800 | +396.50(+2.41%) |
Sep 26, 2007 | 16388 | 16458 | 16388 | 16436 | 103,800 | +34.00(+0.21%) |
Sep 25, 2007 | 16317 | 16435 | 16240 | 16402 | 118,000 | +89.10(+0.55%) |
Sep 24, 2007 | 16800 | 16845 | 16313 | 16313 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 16284 | 16354 | 16246 | 16313 | 123,000 | -101.20(-0.62%) |
Sep 20, 2007 | 16475 | 16491 | 16344 | 16414 | 120,800 | +32.30(+0.20%) |
Sep 19, 2007 | 16038 | 16386 | 16038 | 16382 | 112,200 | +579.70(+3.67%) |
Sep 18, 2007 | 16038 | 16038 | 15781 | 15802 | 101,000 | -325.60(-2.02%) |
Sep 17, 2007 | 16800 | 16845 | 16127 | 16127 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 15895 | 16142 | 15877 | 16127 | 173,000 | +306.20(+1.94%) |
Sep 13, 2007 | 15887 | 15931 | 15802 | 15821 | 101,600 | +23.60(+0.15%) |
Sep 12, 2007 | 15979 | 16032 | 15731 | 15798 | 111,000 | -80.10(-0.50%) |
Sep 11, 2007 | 15788 | 15940 | 15611 | 15878 | 111,000 | +112.70(+0.71%) |
Sep 10, 2007 | 15906 | 15906 | 15652 | 15765 | 115,400 | -357.20(-2.22%) |
Sep 07, 2007 | 16180 | 16231 | 16028 | 16122 | 101,000 | -134.80(-0.83%) |
Sep 06, 2007 | 16004 | 16257 | 15840 | 16257 | 141,200 | +98.50(+0.61%) |
Sep 05, 2007 | 16506 | 16553 | 16155 | 16158 | 114,200 | -262.00(-1.60%) |
Sep 04, 2007 | 16446 | 16512 | 16392 | 16420 | 86,600 | -104.40(-0.63%) |
Sep 03, 2007 | 16511 | 16576 | 16453 | 16525 | 96,600 | -44.20(-0.27%) |
Aug 31, 2007 | 16271 | 16569 | 16266 | 16569 | 119,400 | +415.30(+2.57%) |
Aug 30, 2007 | 16182 | 16270 | 16091 | 16154 | 97,200 | +141.00(+0.88%) |
Aug 29, 2007 | 16068 | 16068 | 15830 | 16013 | 112,000 | -274.70(-1.69%) |
Aug 28, 2007 | 16214 | 16343 | 16193 | 16288 | 83,800 | -13.90(-0.09%) |
Aug 27, 2007 | 16429 | 16505 | 16264 | 16301 | 91,600 | +52.40(+0.32%) |
Aug 24, 2007 | 16286 | 16330 | 16188 | 16249 | 102,800 | -67.30(-0.41%) |
Aug 23, 2007 | 16094 | 16333 | 16094 | 16316 | 118,200 | +415.70(+2.61%) |
Aug 22, 2007 | 15867 | 15958 | 15788 | 15901 | 106,400 | -0.70(-0.00%) |
Aug 21, 2007 | 15774 | 16102 | 15754 | 15901 | 132,600 | +168.80(+1.07%) |
Aug 20, 2007 | 15477 | 15941 | 15477 | 15732 | 146,600 | +458.80(+3.00%) |
Aug 17, 2007 | 16035 | 16063 | 15262 | 15274 | 196,800 | -874.80(-5.42%) |
Aug 16, 2007 | 16296 | 16296 | 15860 | 16148 | 177,000 | -327.10(-1.99%) |
Aug 15, 2007 | 16659 | 16667 | 16433 | 16476 | 131,400 | -369.00(-2.19%) |
Aug 14, 2007 | 16825 | 16855 | 16748 | 16845 | 115,400 | +44.50(+0.26%) |
Aug 13, 2007 | 16792 | 16948 | 16726 | 16800 | 148,200 | +36.00(+0.21%) |
Aug 10, 2007 | 16923 | 16949 | 16652 | 16764 | 213,200 | -406.50(-2.37%) |
Aug 09, 2007 | 17170 | 17274 | 17149 | 17171 | 218,800 | +141.30(+0.83%) |
Aug 08, 2007 | 16930 | 17085 | 16912 | 17029 | 165,000 | +107.50(+0.64%) |
Aug 07, 2007 | 17010 | 17049 | 16864 | 16922 | 135,000 | +7.30(+0.04%) |
Aug 06, 2007 | 16781 | 16952 | 16675 | 16914 | 130,600 | -65.40(-0.39%) |
Aug 03, 2007 | 17020 | 17102 | 16913 | 16980 | 137,200 | -4.20(-0.02%) |
Aug 02, 2007 | 16956 | 16999 | 16653 | 16984 | 158,000 | +113.10(+0.67%) |
Aug 01, 2007 | 17169 | 17169 | 16846 | 16871 | 161,400 | -377.90(-2.19%) |
Jul 31, 2007 | 17318 | 17318 | 17195 | 17249 | 146,400 | -40.40(-0.23%) |
Jul 30, 2007 | 17138 | 17289 | 17043 | 17289 | 154,000 | +5.50(+0.03%) |
Jul 27, 2007 | 17455 | 17455 | 17196 | 17284 | 160,400 | -418.30(-2.36%) |
Jul 26, 2007 | 17807 | 17862 | 17679 | 17702 | 125,200 | -156.30(-0.88%) |
Jul 25, 2007 | 17811 | 17881 | 17734 | 17858 | 135,200 | -143.60(-0.80%) |
Jul 24, 2007 | 17999 | 18019 | 17906 | 18002 | 127,400 | +38.40(+0.21%) |
Jul 23, 2007 | 17996 | 18010 | 17893 | 17964 | 147,200 | -194.30(-1.07%) |
Jul 20, 2007 | 18149 | 18223 | 18125 | 18158 | 176,600 | +41.30(+0.23%) |
Jul 19, 2007 | 18096 | 18131 | 18037 | 18117 | 127,600 | +101.00(+0.56%) |
Jul 18, 2007 | 18136 | 18136 | 17964 | 18016 | 136,600 | -201.70(-1.11%) |
Jul 17, 2007 | 18269 | 18269 | 18168 | 18217 | 123,400 | -21.60(-0.12%) |
Jul 16, 2007 | 16693 | 18262 | 18239 | 18239 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18161 | 18269 | 18151 | 18239 | 126,200 | +254.80(+1.42%) |
Jul 12, 2007 | 18106 | 18130 | 17919 | 17984 | 125,600 | -65.40(-0.36%) |
Jul 11, 2007 | 18117 | 18117 | 18029 | 18050 | 120,600 | -203.20(-1.11%) |
Jul 10, 2007 | 18245 | 18260 | 18204 | 18253 | 118,800 | -9.30(-0.05%) |
Jul 09, 2007 | 18226 | 18282 | 18214 | 18262 | 101,200 | +121.10(+0.67%) |
Jul 06, 2007 | 18185 | 18185 | 18086 | 18141 | 100,600 | -80.60(-0.44%) |
Jul 05, 2007 | 18192 | 18295 | 18192 | 18222 | 88,800 | +52.80(+0.29%) |
Jul 04, 2007 | 18159 | 18208 | 18144 | 18169 | 80,400 | +18.80(+0.10%) |
Jul 03, 2007 | 18206 | 18231 | 18147 | 18150 | 104,800 | +3.60(+0.02%) |
Jul 02, 2007 | 18139 | 18175 | 18062 | 18146 | 108,600 | +7.90(+0.04%) |
Jun 29, 2007 | 18010 | 18145 | 17974 | 18138 | 106,000 | +206.10(+1.15%) |
Jun 28, 2007 | 17916 | 17960 | 17893 | 17932 | 100,000 | +83.00(+0.47%) |
Jun 27, 2007 | 17982 | 17983 | 17848 | 17849 | 114,200 | -216.80(-1.20%) |
Jun 26, 2007 | 18098 | 18102 | 18009 | 18066 | 100,400 | -21.40(-0.12%) |
Jun 25, 2007 | 18108 | 18204 | 18080 | 18088 | 114,400 | -101.10(-0.56%) |
Jun 22, 2007 | 18178 | 18200 | 18092 | 18189 | 125,600 | -51.70(-0.28%) |
Jun 21, 2007 | 18117 | 18288 | 18108 | 18240 | 137,200 | +28.60(+0.16%) |
Jun 20, 2007 | 18173 | 18297 | 18142 | 18212 | 141,400 | +48.10(+0.26%) |
Jun 19, 2007 | 18132 | 18164 | 18104 | 18164 | 112,000 | +14.10(+0.08%) |
Jun 18, 2007 | 18127 | 18194 | 18113 | 18150 | 120,600 | +178.00(+0.99%) |
Jun 15, 2007 | 17946 | 18008 | 17930 | 17972 | 123,800 | +129.20(+0.72%) |
Jun 14, 2007 | 17835 | 17875 | 17815 | 17842 | 106,800 | +109.50(+0.62%) |
Jun 13, 2007 | 17632 | 17781 | 17592 | 17733 | 119,200 | -28.10(-0.16%) |
Jun 12, 2007 | 17845 | 17863 | 17736 | 17761 | 117,200 | -73.60(-0.41%) |
Jun 11, 2007 | 17899 | 17932 | 17802 | 17834 | 119,600 | +55.40(+0.31%) |
Jun 08, 2007 | 17905 | 17905 | 17696 | 17779 | 223,600 | -274.30(-1.52%) |
Jun 07, 2007 | 17879 | 18053 | 17866 | 18053 | 152,400 | +12.50(+0.07%) |
Jun 06, 2007 | 18001 | 18073 | 17991 | 18041 | 140,800 | -12.90(-0.07%) |
Jun 05, 2007 | 18020 | 18072 | 17950 | 18054 | 126,200 | +80.40(+0.45%) |
Jun 04, 2007 | 18068 | 18072 | 17973 | 17973 | 166,600 | +14.50(+0.08%) |
Jun 01, 2007 | 17950 | 18018 | 17944 | 17959 | 158,600 | +83.10(+0.46%) |
May 31, 2007 | 17716 | 17876 | 17702 | 17876 | 134,200 | +287.50(+1.63%) |
May 30, 2007 | 17664 | 17727 | 17484 | 17588 | 125,800 | -84.30(-0.48%) |
May 29, 2007 | 17525 | 17700 | 17522 | 17673 | 108,000 | +85.00(+0.48%) |
May 28, 2007 | 17545 | 17630 | 17545 | 17588 | 94,200 | +106.40(+0.61%) |
May 25, 2007 | 17529 | 17529 | 17370 | 17481 | 117,800 | -215.80(-1.22%) |
May 24, 2007 | 17680 | 17761 | 17607 | 17697 | 116,400 | -8.10(-0.05%) |
May 23, 2007 | 17763 | 17803 | 17699 | 17705 | 130,600 | +25.00(+0.14%) |
May 22, 2007 | 17578 | 17731 | 17545 | 17680 | 127,800 | +123.20(+0.70%) |
May 21, 2007 | 17456 | 17599 | 17412 | 17557 | 118,400 | +157.30(+0.90%) |
May 18, 2007 | 17564 | 17564 | 17321 | 17400 | 114,800 | -99.00(-0.57%) |
May 17, 2007 | 17586 | 17656 | 17482 | 17499 | 117,000 | -30.40(-0.17%) |
May 16, 2007 | 17487 | 17540 | 17431 | 17529 | 141,000 | +16.00(+0.09%) |
May 15, 2007 | 17577 | 17610 | 17492 | 17513 | 136,000 | -164.90(-0.93%) |
May 14, 2007 | 17683 | 17787 | 17674 | 17678 | 151,400 | +124.20(+0.71%) |
May 11, 2007 | 17616 | 17616 | 17455 | 17554 | 157,600 | -183.30(-1.03%) |
May 10, 2007 | 17794 | 17828 | 17713 | 17737 | 165,400 | -11.10(-0.06%) |
May 09, 2007 | 17617 | 17753 | 17617 | 17748 | 167,000 | +91.30(+0.52%) |
May 08, 2007 | 17652 | 17712 | 17588 | 17657 | 152,400 | -13.00(-0.07%) |
May 07, 2007 | 17564 | 17716 | 17558 | 17670 | 149,400 | +274.90(+1.58%) |
May 04, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 03, 2007 | 16693 | 18215 | 17395 | 17395 | 0 | +0.00(+0.00%) |
May 02, 2007 | 17311 | 17441 | 17227 | 17395 | 113,400 | +119.90(+0.69%) |
May 01, 2007 | 17396 | 17396 | 17203 | 17275 | 120,200 | -125.40(-0.72%) |
Apr 30, 2007 | 16693 | 18215 | 17400 | 17400 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 17377 | 17542 | 17299 | 17400 | 153,800 | -28.80(-0.17%) |
Apr 26, 2007 | 17360 | 17496 | 17321 | 17429 | 130,000 | +193.00(+1.12%) |
Apr 25, 2007 | 17380 | 17380 | 17222 | 17236 | 115,200 | -215.60(-1.24%) |
Apr 24, 2007 | 17364 | 17500 | 17306 | 17452 | 116,000 | -3.60(-0.02%) |
Apr 23, 2007 | 17590 | 17657 | 17414 | 17455 | 123,600 | +2.80(+0.02%) |
Apr 20, 2007 | 17472 | 17502 | 17405 | 17453 | 123,400 | +80.60(+0.46%) |
Apr 19, 2007 | 17530 | 17530 | 17220 | 17372 | 142,600 | -295.30(-1.67%) |
Apr 18, 2007 | 17557 | 17707 | 17538 | 17667 | 120,000 | +139.90(+0.80%) |
Apr 17, 2007 | 17751 | 17782 | 17452 | 17527 | 125,200 | -100.90(-0.57%) |
Apr 16, 2007 | 17507 | 17697 | 17507 | 17628 | 112,000 | +264.40(+1.52%) |
Apr 13, 2007 | 17629 | 17663 | 17327 | 17364 | 134,000 | -176.50(-1.01%) |
Apr 12, 2007 | 17602 | 17602 | 17455 | 17540 | 122,200 | -129.70(-0.73%) |
Apr 11, 2007 | 17699 | 17723 | 17618 | 17670 | 113,800 | +5.40(+0.03%) |
Apr 10, 2007 | 17631 | 17707 | 17613 | 17665 | 131,400 | -79.10(-0.45%) |
Apr 09, 2007 | 17606 | 17748 | 17606 | 17744 | 124,600 | +259.00(+1.48%) |
Apr 06, 2007 | 17503 | 17560 | 17423 | 17485 | 121,000 | -6.60(-0.04%) |
Apr 05, 2007 | 17508 | 17531 | 17430 | 17491 | 132,800 | -52.70(-0.30%) |
Apr 04, 2007 | 17401 | 17576 | 17394 | 17544 | 150,400 | +300.00(+1.74%) |
Apr 03, 2007 | 17155 | 17280 | 17096 | 17244 | 152,000 | +215.70(+1.27%) |
Apr 02, 2007 | 17346 | 17426 | 16999 | 17028 | 154,000 | -259.30(-1.50%) |
Mar 30, 2007 | 17319 | 17381 | 17267 | 17288 | 115,200 | +23.80(+0.14%) |
Mar 29, 2007 | 17120 | 17351 | 17036 | 17264 | 144,600 | +9.20(+0.05%) |
Mar 28, 2007 | 17328 | 17443 | 17142 | 17255 | 153,000 | -110.40(-0.64%) |
Mar 27, 2007 | 17357 | 17517 | 17316 | 17365 | 125,800 | -156.90(-0.90%) |
Mar 26, 2007 | 17518 | 17558 | 17425 | 17522 | 91,800 | +41.40(+0.24%) |
Mar 23, 2007 | 17520 | 17535 | 17408 | 17481 | 128,400 | +61.40(+0.35%) |
Mar 22, 2007 | 17384 | 17489 | 17379 | 17419 | 146,400 | +256.00(+1.49%) |
Mar 21, 2007 | 16693 | 18215 | 17163 | 17163 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 17155 | 17268 | 17146 | 17163 | 129,400 | +153.60(+0.90%) |
Mar 19, 2007 | 16714 | 17026 | 16714 | 17010 | 130,800 | +265.40(+1.59%) |
Mar 16, 2007 | 16780 | 16939 | 16644 | 16744 | 173,200 | -116.20(-0.69%) |
Mar 15, 2007 | 16804 | 16942 | 16761 | 16860 | 165,000 | +183.50(+1.10%) |
Mar 14, 2007 | 16936 | 16936 | 16629 | 16677 | 163,600 | -501.90(-2.92%) |
Mar 13, 2007 | 17269 | 17300 | 17153 | 17179 | 135,200 | -113.60(-0.66%) |
Mar 12, 2007 | 17312 | 17325 | 17207 | 17292 | 130,000 | +128.40(+0.75%) |
Mar 10, 2007 | 17225 | 17246 | 17101 | 17164 | 231,600 | +73.70(+0.43%) |
Mar 09, 2007 | 16730 | 17090 | 16686 | 17090 | 179,200 | +325.70(+1.94%) |
Mar 08, 2007 | 16982 | 16988 | 16732 | 16765 | 217,400 | -79.90(-0.47%) |
Mar 07, 2007 | 16655 | 16883 | 16649 | 16844 | 210,000 | +202.30(+1.22%) |
Mar 06, 2007 | 16992 | 16992 | 16533 | 16642 | 211,000 | +0.00(+0.00%) |
Mar 05, 2007 | 16992 | 16992 | 16533 | 16642 | 0 | -575.70(-3.34%) |
Mar 03, 2007 | 17351 | 17356 | 17160 | 17218 | 198,000 | -235.60(-1.35%) |
Mar 02, 2007 | 17542 | 17557 | 17262 | 17454 | 222,400 | -150.60(-0.86%) |
Mar 01, 2007 | 17844 | 17844 | 17383 | 17604 | 250,200 | -515.80(-2.85%) |
Feb 28, 2007 | 18239 | 18273 | 18073 | 18120 | 198,000 | -95.40(-0.52%) |
Feb 27, 2007 | 18220 | 18300 | 18145 | 18215 | 194,800 | +0.00(+0.00%) |
Feb 26, 2007 | 18220 | 18300 | 18145 | 18215 | 0 | +26.90(+0.15%) |
Feb 24, 2007 | 18114 | 18239 | 18046 | 18188 | 193,400 | +79.60(+0.44%) |
Feb 23, 2007 | 18033 | 18133 | 18024 | 18109 | 183,200 | +195.60(+1.09%) |
Feb 22, 2007 | 17897 | 17968 | 17850 | 17913 | 211,200 | -25.90(-0.14%) |
Feb 21, 2007 | 17919 | 17953 | 17829 | 17939 | 152,200 | -1.00(-0.01%) |
Feb 20, 2007 | 17835 | 17974 | 17810 | 17940 | 137,000 | +0.00(+0.00%) |
Feb 19, 2007 | 17835 | 17974 | 17810 | 17940 | 0 | +64.40(+0.36%) |
Feb 17, 2007 | 17829 | 17885 | 17793 | 17876 | 137,600 | -21.50(-0.12%) |
Feb 16, 2007 | 17891 | 17912 | 17815 | 17897 | 151,400 | +144.60(+0.81%) |
Feb 15, 2007 | 17662 | 17790 | 17649 | 17753 | 164,800 | +131.20(+0.74%) |
Feb 14, 2007 | 17482 | 17628 | 17440 | 17621 | 170,000 | +0.00(+0.00%) |
Feb 13, 2007 | 17482 | 17628 | 17440 | 17621 | 0 | +117.10(+0.67%) |
Feb 12, 2007 | 16693 | 17547 | 17504 | 17504 | 0 | +0.00(+0.00%) |
Feb 10, 2007 | 17340 | 17546 | 17275 | 17504 | 159,600 | +211.80(+1.22%) |
Feb 09, 2007 | 17368 | 17400 | 17213 | 17292 | 141,800 | +0.20(+0.00%) |
Feb 08, 2007 | 17368 | 17375 | 17200 | 17292 | 172,200 | -114.60(-0.66%) |
Feb 07, 2007 | 17384 | 17433 | 17345 | 17407 | 157,000 | +62.10(+0.36%) |
Feb 06, 2007 | 17531 | 17531 | 17295 | 17345 | 152,400 | +0.00(+0.00%) |
Feb 05, 2007 | 17531 | 17531 | 17295 | 17345 | 0 | -202.30(-1.15%) |
Feb 03, 2007 | 17569 | 17634 | 17533 | 17547 | 162,000 | +27.60(+0.16%) |
Feb 02, 2007 | 17377 | 17544 | 17361 | 17520 | 167,800 | +136.10(+0.78%) |
Feb 01, 2007 | 17494 | 17498 | 17276 | 17383 | 146,000 | -106.80(-0.61%) |
Jan 31, 2007 | 17510 | 17558 | 17453 | 17490 | 155,000 | +19.70(+0.11%) |
Jan 30, 2007 | 17393 | 17490 | 17319 | 17470 | 149,200 | +0.00(+0.00%) |
Jan 29, 2007 | 17393 | 17490 | 17319 | 17470 | 0 | +48.60(+0.28%) |
Jan 27, 2007 | 17368 | 17422 | 17301 | 17422 | 134,400 | -36.40(-0.21%) |
Jan 26, 2007 | 17605 | 17618 | 17428 | 17458 | 159,000 | -49.10(-0.28%) |
Jan 25, 2007 | 17505 | 17553 | 17498 | 17507 | 192,200 | +98.80(+0.57%) |
Jan 24, 2007 | 17350 | 17442 | 17321 | 17409 | 161,200 | -15.60(-0.09%) |
Jan 23, 2007 | 17430 | 17485 | 17401 | 17424 | 125,600 | +0.00(+0.00%) |
Jan 22, 2007 | 17430 | 17485 | 17401 | 17424 | 0 | +113.80(+0.66%) |
Jan 20, 2007 | 17340 | 17378 | 17243 | 17310 | 121,400 | -60.50(-0.35%) |
Jan 19, 2007 | 17248 | 17409 | 17220 | 17371 | 148,800 | +109.60(+0.63%) |
Jan 18, 2007 | 17153 | 17335 | 17003 | 17261 | 147,000 | +58.80(+0.34%) |
Jan 17, 2007 | 17191 | 17288 | 17176 | 17202 | 128,400 | -7.40(-0.04%) |
Jan 16, 2007 | 17160 | 17274 | 17144 | 17210 | 124,400 | +0.00(+0.00%) |
Jan 15, 2007 | 17160 | 17274 | 17144 | 17210 | 0 | +152.90(+0.90%) |
Jan 13, 2007 | 16980 | 17161 | 16941 | 17057 | 139,400 | +218.80(+1.30%) |
Jan 12, 2007 | 16959 | 17057 | 16758 | 16838 | 122,000 | -104.20(-0.62%) |
Jan 11, 2007 | 17192 | 17199 | 16848 | 16942 | 133,400 | -295.40(-1.71%) |
Jan 10, 2007 | 17019 | 17261 | 16984 | 17238 | 142,400 | +0.00(+0.00%) |
Jan 09, 2007 | 17019 | 17261 | 16984 | 17238 | 0 | +146.20(+0.86%) |
Jan 08, 2007 | 16693 | 17354 | 17092 | 17092 | 0 | +0.00(+0.00%) |
Jan 06, 2007 | 17316 | 17327 | 17011 | 17092 | 158,600 | -262.10(-1.51%) |
Jan 05, 2007 | 17322 | 17380 | 17316 | 17354 | 80,200 | +0.00(+0.00%) |
Jan 04, 2007 | 17322 | 17380 | 17316 | 17354 | 0 | +127.90(+0.74%) |
Jan 03, 2007 | 16693 | 17226 | 17226 | 17226 | 0 | +0.00(+0.00%) |
Dec 30, 2006 | 17228 | 17281 | 17226 | 17226 | 75,400 | +1.00(+0.01%) |
Dec 29, 2006 | 17290 | 17302 | 17164 | 17225 | 130,600 | -23.80(-0.14%) |
Dec 28, 2006 | 17207 | 17261 | 17207 | 17249 | 69,200 | +79.40(+0.46%) |
Dec 27, 2006 | 17070 | 17186 | 17057 | 17169 | 114,000 | +76.30(+0.45%) |
Dec 26, 2006 | 17105 | 17122 | 17057 | 17093 | 87,000 | +0.00(+0.00%) |
Dec 25, 2006 | 17105 | 17122 | 17057 | 17093 | 0 | -12.10(-0.07%) |
Dec 23, 2006 | 17011 | 17105 | 16993 | 17105 | 117,000 | +57.20(+0.34%) |
Dec 22, 2006 | 17041 | 17109 | 17010 | 17048 | 147,200 | +36.80(+0.22%) |
Dec 21, 2006 | 16830 | 17051 | 16830 | 17011 | 133,200 | +234.10(+1.40%) |
Dec 20, 2006 | 16884 | 16955 | 16754 | 16777 | 113,000 | -185.20(-1.09%) |
Dec 19, 2006 | 16963 | 16994 | 16931 | 16962 | 107,400 | +0.00(+0.00%) |
Dec 18, 2006 | 16963 | 16994 | 16931 | 16962 | 0 | +47.80(+0.28%) |
Dec 16, 2006 | 16928 | 16960 | 16858 | 16914 | 106,200 | +85.10(+0.51%) |
Dec 15, 2006 | 16714 | 16829 | 16714 | 16829 | 94,600 | +136.30(+0.82%) |
Dec 14, 2006 | 16609 | 16693 | 16590 | 16693 | 105,400 | +55.10(+0.33%) |
Dec 13, 2006 | 16622 | 16683 | 16584 | 16638 | 121,200 | +109.80(+0.66%) |
Dec 12, 2006 | 16487 | 16609 | 16470 | 16528 | 115,000 | +0.00(+0.00%) |
Dec 11, 2006 | 16487 | 16609 | 16470 | 16528 | 0 | +110.20(+0.67%) |
Dec 09, 2006 | 16430 | 16493 | 16388 | 16418 | 175,600 | -55.60(-0.34%) |
Dec 08, 2006 | 16462 | 16551 | 16416 | 16473 | 102,200 | +102.10(+0.62%) |
Dec 07, 2006 | 16310 | 16401 | 16254 | 16371 | 109,800 | +105.50(+0.65%) |
Dec 06, 2006 | 16371 | 16400 | 16239 | 16266 | 121,400 | -37.80(-0.23%) |
Dec 05, 2006 | 16264 | 16362 | 16186 | 16304 | 108,600 | +0.00(+0.00%) |
Dec 04, 2006 | 16264 | 16362 | 16186 | 16304 | 0 | -18.20(-0.11%) |
Dec 02, 2006 | 16313 | 16376 | 16242 | 16322 | 111,800 | +47.50(+0.29%) |
Dec 01, 2006 | 16183 | 16274 | 16153 | 16274 | 119,200 | +198.10(+1.23%) |
Nov 30, 2006 | 15949 | 16126 | 15945 | 16076 | 115,200 | +220.90(+1.39%) |
Nov 29, 2006 | 15712 | 15855 | 15654 | 15855 | 114,000 | -30.10(-0.19%) |
Nov 28, 2006 | 15616 | 15912 | 15616 | 15885 | 94,800 | +0.00(+0.00%) |
Nov 27, 2006 | 15616 | 15912 | 15616 | 15885 | 0 | +150.80(+0.96%) |
Nov 25, 2006 | 15784 | 15790 | 15639 | 15735 | 90,600 | +0.00(+0.00%) |
Nov 24, 2006 | 15784 | 15790 | 15639 | 15735 | 0 | -179.60(-1.13%) |
Nov 23, 2006 | 15680 | 15914 | 15676 | 15914 | 104,200 | +180.10(+1.14%) |
Nov 22, 2006 | 15766 | 15818 | 15696 | 15734 | 100,200 | +8.20(+0.05%) |
Nov 21, 2006 | 16004 | 16036 | 15726 | 15726 | 116,200 | +0.00(+0.00%) |
Nov 20, 2006 | 16004 | 16036 | 15726 | 15726 | 0 | -365.80(-2.27%) |
Nov 18, 2006 | 16182 | 16238 | 16067 | 16092 | 107,000 | -72.20(-0.45%) |
Nov 17, 2006 | 16292 | 16367 | 16144 | 16164 | 94,400 | -79.60(-0.49%) |
Nov 16, 2006 | 16349 | 16374 | 16244 | 16244 | 103,200 | -46.00(-0.28%) |
Nov 15, 2006 | 16179 | 16318 | 16176 | 16290 | 112,800 | +267.00(+1.67%) |
Nov 14, 2006 | 16016 | 16068 | 15914 | 16022 | 107,600 | +0.00(+0.00%) |
Nov 13, 2006 | 16016 | 16068 | 15914 | 16022 | 0 | -89.90(-0.56%) |
Nov 11, 2006 | 16134 | 16281 | 16105 | 16112 | 130,000 | -86.20(-0.53%) |
Nov 10, 2006 | 16219 | 16286 | 16094 | 16199 | 109,400 | -17.10(-0.11%) |
Nov 09, 2006 | 16404 | 16424 | 16199 | 16216 | 121,600 | -177.70(-1.08%) |
Nov 08, 2006 | 16510 | 16512 | 16379 | 16393 | 95,800 | +28.60(+0.17%) |
Nov 07, 2006 | 16279 | 16398 | 16204 | 16365 | 104,200 | +0.00(+0.00%) |
Nov 06, 2006 | 16279 | 16398 | 16204 | 16365 | 0 | +14.80(+0.09%) |
Nov 03, 2006 | 16282 | 16350 | 16209 | 16350 | 99,000 | -25.30(-0.15%) |
Nov 02, 2006 | 16339 | 16444 | 16246 | 16375 | 103,800 | -24.10(-0.15%) |