Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6985 | 6995 | 6850 | 6863 | 0 | -135.33(-1.93%) |
Feb 28, 2008 | 7008 | 7018 | 6881 | 6998 | 0 | +11.88(+0.17%) |
Feb 27, 2008 | 6906 | 7007 | 6906 | 6986 | 0 | +103.41(+1.50%) |
Feb 26, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +76.27(+1.12%) |
Feb 23, 2008 | 6889 | 6889 | 6763 | 6806 | 0 | -98.56(-1.43%) |
Feb 22, 2008 | 6928 | 7018 | 6881 | 6905 | 0 | +5.17(+0.07%) |
Feb 21, 2008 | 6933 | 6965 | 6853 | 6900 | 0 | -102.61(-1.47%) |
Feb 20, 2008 | 6948 | 7080 | 6891 | 7002 | 0 | +34.74(+0.50%) |
Feb 19, 2008 | 6866 | 6998 | 6866 | 6968 | 0 | -21.31(-0.30%) |
Feb 18, 2008 | 6866 | 6998 | 6866 | 6989 | 0 | +156.43(+2.29%) |
Feb 16, 2008 | 6967 | 7013 | 6798 | 6832 | 0 | -129.85(-1.87%) |
Feb 15, 2008 | 7025 | 7062 | 6935 | 6962 | 0 | -11.39(-0.16%) |
Feb 14, 2008 | 6914 | 7007 | 6870 | 6974 | 0 | +5.83(+0.08%) |
Feb 13, 2008 | 6793 | 6979 | 6746 | 6968 | 0 | +224.30(+3.33%) |
Feb 12, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | -23.74(-0.35%) |
Feb 09, 2008 | 6778 | 6852 | 6706 | 6767 | 0 | +33.56(+0.50%) |
Feb 08, 2008 | 6829 | 6839 | 6656 | 6734 | 0 | -113.79(-1.66%) |
Feb 07, 2008 | 6727 | 6862 | 6697 | 6848 | 0 | +82.26(+1.22%) |
Feb 06, 2008 | 6999 | 7000 | 6744 | 6765 | 0 | -235.24(-3.36%) |
Feb 05, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +31.82(+0.46%) |
Feb 02, 2008 | 6896 | 7037 | 6896 | 6969 | 0 | +116.92(+1.71%) |
Feb 01, 2008 | 6857 | 6888 | 6691 | 6852 | 0 | -23.60(-0.34%) |
Jan 31, 2008 | 6887 | 6921 | 6822 | 6875 | 0 | -17.61(-0.26%) |
Jan 30, 2008 | 6835 | 6930 | 6824 | 6893 | 0 | +74.11(+1.09%) |
Jan 29, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +2.11(+0.03%) |
Jan 26, 2008 | 6884 | 7002 | 6782 | 6817 | 0 | -4.33(-0.06%) |
Jan 25, 2008 | 6550 | 6855 | 6550 | 6821 | 0 | +381.86(+5.93%) |
Jan 24, 2008 | 6812 | 6885 | 6384 | 6439 | 0 | -330.26(-4.88%) |
Jan 23, 2008 | 6591 | 6878 | 6421 | 6769 | 0 | -20.72(-0.31%) |
Jan 22, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | -523.98(-7.16%) |
Jan 19, 2008 | 7418 | 7501 | 7287 | 7314 | 0 | -99.36(-1.34%) |
Jan 18, 2008 | 7505 | 7547 | 7400 | 7414 | 0 | -58.04(-0.78%) |
Jan 17, 2008 | 7536 | 7556 | 7450 | 7472 | 0 | -94.81(-1.25%) |
Jan 16, 2008 | 7715 | 7724 | 7564 | 7566 | 0 | -165.64(-2.14%) |
Jan 15, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +14.07(+0.18%) |
Jan 12, 2008 | 7717 | 7746 | 7675 | 7718 | 0 | +4.86(+0.06%) |
Jan 11, 2008 | 7799 | 7831 | 7701 | 7713 | 0 | -69.62(-0.89%) |
Jan 10, 2008 | 7839 | 7842 | 7770 | 7783 | 0 | -67.28(-0.86%) |
Jan 09, 2008 | 7844 | 7923 | 7832 | 7850 | 0 | +32.82(+0.42%) |
Jan 08, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +8.48(+0.11%) |
Jan 05, 2008 | 7914 | 7915 | 7780 | 7809 | 0 | -99.72(-1.26%) |
Jan 04, 2008 | 7942 | 7970 | 7858 | 7908 | 0 | -40.70(-0.51%) |
Jan 03, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | -118.21(-1.47%) |
Jan 01, 2008 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +28.72(+0.36%) |
Dec 28, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +35.93(+0.45%) |
Dec 26, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +133.48(+1.70%) |
Dec 21, 2007 | 7842 | 7919 | 7842 | 7869 | 0 | +31.87(+0.41%) |
Dec 20, 2007 | 7865 | 7877 | 7777 | 7837 | 0 | -13.42(-0.17%) |
Dec 19, 2007 | 7811 | 7943 | 7796 | 7851 | 0 | +25.30(+0.32%) |
Dec 18, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | -122.92(-1.55%) |
Dec 15, 2007 | 7949 | 7987 | 7873 | 7948 | 0 | +20.05(+0.25%) |
Dec 14, 2007 | 8014 | 8034 | 7923 | 7928 | 0 | -147.81(-1.83%) |
Dec 13, 2007 | 7969 | 8118 | 7928 | 8076 | 0 | +66.70(+0.83%) |
Dec 12, 2007 | 8050 | 8067 | 7983 | 8009 | 0 | -23.94(-0.30%) |
Dec 11, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +39.29(+0.49%) |
Dec 08, 2007 | 7963 | 8010 | 7958 | 7994 | 0 | +53.49(+0.67%) |
Dec 07, 2007 | 7958 | 7998 | 7911 | 7941 | 0 | -4.19(-0.05%) |
Dec 06, 2007 | 7851 | 7954 | 7843 | 7945 | 0 | +135.83(+1.74%) |
Dec 05, 2007 | 7842 | 7850 | 7785 | 7809 | 0 | -28.32(-0.36%) |
Dec 04, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | -33.26(-0.42%) |
Dec 01, 2007 | 7772 | 7894 | 7772 | 7871 | 0 | +105.33(+1.36%) |
Nov 30, 2007 | 7755 | 7780 | 7729 | 7765 | 0 | +41.53(+0.54%) |
Nov 29, 2007 | 7552 | 7729 | 7537 | 7724 | 0 | +192.31(+2.55%) |
Nov 28, 2007 | 7538 | 7546 | 7445 | 7531 | 0 | -36.01(-0.48%) |
Nov 27, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | -41.60(-0.55%) |
Nov 24, 2007 | 7565 | 7620 | 7549 | 7609 | 0 | +46.86(+0.62%) |
Nov 23, 2007 | 7539 | 7581 | 7488 | 7562 | 0 | +43.68(+0.58%) |
Nov 22, 2007 | 7570 | 7570 | 7475 | 7518 | 0 | -111.89(-1.47%) |
Nov 21, 2007 | 7550 | 7634 | 7524 | 7630 | 0 | +118.34(+1.58%) |
Nov 20, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | -100.29(-1.32%) |
Nov 17, 2007 | 7636 | 7656 | 7565 | 7612 | 0 | -54.77(-0.71%) |
Nov 16, 2007 | 7782 | 7804 | 7636 | 7667 | 0 | -116.08(-1.49%) |
Nov 15, 2007 | 7821 | 7866 | 7766 | 7783 | 0 | +5.55(+0.07%) |
Nov 14, 2007 | 7781 | 7792 | 7752 | 7778 | 0 | -29.28(-0.38%) |
Nov 13, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | -5.56(-0.07%) |
Nov 10, 2007 | 7830 | 7919 | 7793 | 7812 | 0 | -7.07(-0.09%) |
Nov 09, 2007 | 7772 | 7844 | 7702 | 7819 | 0 | +19.85(+0.25%) |
Nov 08, 2007 | 7839 | 7854 | 7740 | 7800 | 0 | -27.57(-0.35%) |
Nov 07, 2007 | 7823 | 7860 | 7822 | 7827 | 0 | +19.64(+0.25%) |
Nov 06, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | -41.94(-0.53%) |
Nov 02, 2007 | 7847 | 7864 | 7792 | 7849 | 0 | -31.36(-0.40%) |
Nov 01, 2007 | 8024 | 8038 | 7854 | 7881 | 0 | -138.37(-1.73%) |
Oct 31, 2007 | 7975 | 8027 | 7960 | 8019 | 0 | +41.28(+0.52%) |
Oct 30, 2007 | 8005 | 8005 | 7966 | 7978 | 0 | -31.73(-0.40%) |
Oct 29, 2007 | 7989 | 8016 | 7987 | 8010 | 0 | +60.50(+0.76%) |
Oct 26, 2007 | 7944 | 7970 | 7919 | 7949 | 0 | +16.73(+0.21%) |
Oct 25, 2007 | 7863 | 7971 | 7861 | 7932 | 0 | +103.48(+1.32%) |
Oct 24, 2007 | 7842 | 7861 | 7808 | 7829 | 0 | -13.83(-0.18%) |
Oct 23, 2007 | 7823 | 7877 | 7823 | 7843 | 0 | +47.85(+0.61%) |
Oct 22, 2007 | 7819 | 7819 | 7764 | 7795 | 0 | -89.18(-1.13%) |
Oct 19, 2007 | 7896 | 7940 | 7871 | 7884 | 0 | -37.28(-0.47%) |
Oct 18, 2007 | 7998 | 8015 | 7907 | 7921 | 0 | -64.01(-0.80%) |
Oct 17, 2007 | 7945 | 8017 | 7942 | 7985 | 0 | +22.77(+0.29%) |
Oct 16, 2007 | 7946 | 7965 | 7928 | 7963 | 0 | -6.83(-0.09%) |
Oct 15, 2007 | 8040 | 8040 | 7951 | 7969 | 0 | -71.79(-0.89%) |
Oct 12, 2007 | 7996 | 8041 | 7975 | 8041 | 0 | +7.57(+0.09%) |
Oct 11, 2007 | 7986 | 8064 | 7982 | 8034 | 0 | +47.12(+0.59%) |
Oct 10, 2007 | 7986 | 8009 | 7956 | 7987 | 0 | +6.13(+0.08%) |
Oct 09, 2007 | 7975 | 8013 | 7955 | 7980 | 0 | +6.07(+0.08%) |
Oct 08, 2007 | 8009 | 8018 | 7968 | 7974 | 0 | -27.81(-0.35%) |
Oct 05, 2007 | 7954 | 8014 | 7946 | 8002 | 0 | +57.19(+0.72%) |
Oct 04, 2007 | 7941 | 7967 | 7912 | 7945 | 0 | -10.31(-0.13%) |
Oct 03, 2007 | 7952 | 7964 | 7929 | 7955 | 0 | +8.51(+0.11%) |
Oct 02, 2007 | 7937 | 7971 | 7924 | 7947 | 0 | +24.37(+0.31%) |
Oct 01, 2007 | 7851 | 7922 | 7831 | 7922 | 0 | +60.91(+0.77%) |
Sep 28, 2007 | 7851 | 7880 | 7790 | 7862 | 0 | +7.72(+0.10%) |
Sep 27, 2007 | 7844 | 7882 | 7837 | 7854 | 0 | +49.64(+0.64%) |
Sep 26, 2007 | 7797 | 7815 | 7788 | 7804 | 0 | +34.71(+0.45%) |
Sep 25, 2007 | 7755 | 7787 | 7717 | 7769 | 0 | -18.48(-0.24%) |
Sep 24, 2007 | 7777 | 7798 | 7762 | 7788 | 0 | -6.51(-0.08%) |
Sep 21, 2007 | 7723 | 7809 | 7715 | 7794 | 0 | +59.34(+0.77%) |
Sep 20, 2007 | 7729 | 7745 | 7697 | 7735 | 0 | -15.75(-0.20%) |
Sep 19, 2007 | 7629 | 7771 | 7628 | 7751 | 0 | +175.63(+2.32%) |
Sep 18, 2007 | 7460 | 7588 | 7452 | 7575 | 0 | +95.36(+1.27%) |
Sep 17, 2007 | 7497 | 7531 | 7433 | 7480 | 0 | -17.89(-0.24%) |
Sep 14, 2007 | 7515 | 7522 | 7445 | 7498 | 0 | -38.23(-0.51%) |
Sep 13, 2007 | 7459 | 7545 | 7431 | 7536 | 0 | +62.98(+0.84%) |
Sep 12, 2007 | 7459 | 7478 | 7421 | 7473 | 0 | +15.09(+0.20%) |
Sep 11, 2007 | 7409 | 7482 | 7409 | 7458 | 0 | +82.46(+1.12%) |
Sep 10, 2007 | 7438 | 7467 | 7370 | 7375 | 0 | -61.19(-0.82%) |
Sep 07, 2007 | 7613 | 7630 | 7421 | 7437 | 0 | -185.09(-2.43%) |
Sep 06, 2007 | 7618 | 7644 | 7511 | 7622 | 0 | +33.69(+0.44%) |
Sep 05, 2007 | 7701 | 7717 | 7588 | 7588 | 0 | -133.74(-1.73%) |
Sep 04, 2007 | 7635 | 7725 | 7595 | 7722 | 0 | +73.19(+0.96%) |
Sep 03, 2007 | 7644 | 7678 | 7631 | 7649 | 0 | +10.41(+0.14%) |
Aug 31, 2007 | 7555 | 7660 | 7537 | 7638 | 0 | +118.23(+1.57%) |
Aug 30, 2007 | 7469 | 7530 | 7417 | 7520 | 0 | +80.76(+1.09%) |
Aug 29, 2007 | 7383 | 7452 | 7354 | 7439 | 0 | +8.94(+0.12%) |
Aug 28, 2007 | 7477 | 7477 | 7420 | 7430 | 0 | -55.75(-0.74%) |
Aug 27, 2007 | 7526 | 7542 | 7476 | 7486 | 0 | -21.28(-0.28%) |
Aug 24, 2007 | 7491 | 7526 | 7460 | 7507 | 0 | -4.69(-0.06%) |
Aug 23, 2007 | 7561 | 7592 | 7512 | 7512 | 0 | +11.48(+0.15%) |
Aug 22, 2007 | 7429 | 7526 | 7424 | 7500 | 0 | +75.73(+1.02%) |
Aug 21, 2007 | 7428 | 7470 | 7345 | 7425 | 0 | +17.22(+0.23%) |
Aug 20, 2007 | 7400 | 7450 | 7387 | 7408 | 0 | +29.24(+0.40%) |
Aug 17, 2007 | 7242 | 7498 | 7190 | 7378 | 0 | +108.22(+1.49%) |
Aug 16, 2007 | 7360 | 7360 | 7241 | 7270 | 0 | -175.83(-2.36%) |
Aug 15, 2007 | 7391 | 7471 | 7343 | 7446 | 0 | +20.83(+0.28%) |
Aug 14, 2007 | 7442 | 7493 | 7383 | 7425 | 0 | -49.26(-0.66%) |
Aug 13, 2007 | 7380 | 7477 | 7380 | 7474 | 0 | +131.07(+1.78%) |
Aug 10, 2007 | 7374 | 7386 | 7294 | 7343 | 0 | -110.33(-1.48%) |
Aug 09, 2007 | 7578 | 7582 | 7426 | 7454 | 0 | -152.35(-2.00%) |
Aug 08, 2007 | 7539 | 7614 | 7532 | 7606 | 0 | +92.28(+1.23%) |
Aug 07, 2007 | 7481 | 7535 | 7459 | 7514 | 0 | +69.21(+0.93%) |
Aug 06, 2007 | 7391 | 7472 | 7383 | 7444 | 0 | +8.78(+0.12%) |
Aug 03, 2007 | 7550 | 7567 | 7420 | 7436 | 0 | -98.46(-1.31%) |
Aug 02, 2007 | 7519 | 7568 | 7503 | 7534 | 0 | +60.20(+0.81%) |
Aug 01, 2007 | 7472 | 7545 | 7396 | 7474 | 0 | -110.21(-1.45%) |
Jul 31, 2007 | 7508 | 7633 | 7502 | 7584 | 0 | +127.83(+1.71%) |
Jul 30, 2007 | 7461 | 7503 | 7387 | 7456 | 0 | +4.63(+0.06%) |
Jul 27, 2007 | 7437 | 7535 | 7373 | 7452 | 0 | -57.28(-0.76%) |
Jul 26, 2007 | 7708 | 7731 | 7506 | 7509 | 0 | -183.59(-2.39%) |
Jul 25, 2007 | 7748 | 7790 | 7660 | 7693 | 0 | -114.24(-1.46%) |
Jul 24, 2007 | 7916 | 7934 | 7806 | 7807 | 0 | -137.42(-1.73%) |
Jul 23, 2007 | 7880 | 7944 | 7836 | 7944 | 0 | +69.36(+0.88%) |
Jul 20, 2007 | 7987 | 8006 | 7864 | 7875 | 0 | -116.36(-1.46%) |
Jul 19, 2007 | 7934 | 8011 | 7933 | 7991 | 0 | +97.60(+1.24%) |
Jul 18, 2007 | 7988 | 7990 | 7879 | 7894 | 0 | -144.60(-1.80%) |
Jul 17, 2007 | 8090 | 8090 | 7995 | 8038 | 0 | -67.48(-0.83%) |
Jul 16, 2007 | 8102 | 8131 | 8075 | 8106 | 0 | +12.92(+0.16%) |
Jul 13, 2007 | 8090 | 8152 | 8065 | 8093 | 0 | +39.34(+0.49%) |
Jul 12, 2007 | 7922 | 8054 | 7881 | 8053 | 0 | +154.89(+1.96%) |
Jul 11, 2007 | 7922 | 7922 | 7800 | 7899 | 0 | -66.22(-0.83%) |
Jul 10, 2007 | 8082 | 8110 | 7935 | 7965 | 0 | -112.63(-1.39%) |
Jul 09, 2007 | 8077 | 8120 | 8059 | 8077 | 0 | +29.07(+0.36%) |
Jul 06, 2007 | 7987 | 8048 | 7947 | 8048 | 0 | +61.19(+0.77%) |
Jul 05, 2007 | 8102 | 8115 | 7969 | 7987 | 0 | -88.13(-1.09%) |
Jul 04, 2007 | 8058 | 8090 | 8055 | 8075 | 0 | +24.58(+0.31%) |
Jul 03, 2007 | 7985 | 8067 | 7985 | 8051 | 0 | +92.44(+1.16%) |
Jul 02, 2007 | 7969 | 7981 | 7916 | 7958 | 0 | -49.08(-0.61%) |
Jun 29, 2007 | 7947 | 8008 | 7902 | 8007 | 0 | +85.96(+1.09%) |
Jun 28, 2007 | 7847 | 7924 | 7847 | 7921 | 0 | +120.13(+1.54%) |
Jun 27, 2007 | 7820 | 7822 | 7751 | 7801 | 0 | -59.29(-0.75%) |
Jun 26, 2007 | 7882 | 7905 | 7817 | 7861 | 0 | -70.09(-0.88%) |
Jun 25, 2007 | 7897 | 7943 | 7830 | 7931 | 0 | -19.02(-0.24%) |
Jun 22, 2007 | 7977 | 8014 | 7925 | 7950 | 0 | -15.08(-0.19%) |
Jun 21, 2007 | 8051 | 8061 | 7905 | 7965 | 0 | -125.78(-1.55%) |
Jun 20, 2007 | 8066 | 8132 | 8047 | 8090 | 0 | +56.97(+0.71%) |
Jun 19, 2007 | 8045 | 8074 | 8011 | 8034 | 0 | -2.60(-0.03%) |
Jun 18, 2007 | 8045 | 8096 | 8014 | 8036 | 0 | +5.48(+0.07%) |
Jun 15, 2007 | 7861 | 8033 | 7860 | 8031 | 0 | +181.48(+2.31%) |
Jun 14, 2007 | 7753 | 7851 | 7752 | 7849 | 0 | +168.40(+2.19%) |
Jun 13, 2007 | 7653 | 7701 | 7596 | 7681 | 0 | +2.50(+0.03%) |
Jun 12, 2007 | 7694 | 7740 | 7629 | 7678 | 0 | -27.84(-0.36%) |
Jun 11, 2007 | 7623 | 7706 | 7623 | 7706 | 0 | +115.60(+1.52%) |
Jun 08, 2007 | 7576 | 7645 | 7499 | 7590 | 0 | -28.11(-0.37%) |
Jun 07, 2007 | 7750 | 7787 | 7590 | 7619 | 0 | -111.44(-1.44%) |
Jun 06, 2007 | 7917 | 7926 | 7724 | 7730 | 0 | -189.78(-2.40%) |
Jun 05, 2007 | 7987 | 7997 | 7880 | 7920 | 0 | -56.96(-0.71%) |
Jun 04, 2007 | 7974 | 8010 | 7936 | 7977 | 0 | -11.06(-0.14%) |
Jun 01, 2007 | 7891 | 8002 | 7890 | 7988 | 0 | +104.81(+1.33%) |
May 31, 2007 | 7791 | 7896 | 7791 | 7883 | 0 | +118.07(+1.52%) |
May 30, 2007 | 7742 | 7769 | 7676 | 7765 | 0 | -16.07(-0.21%) |
May 29, 2007 | 7759 | 7788 | 7736 | 7781 | 0 | +41.84(+0.54%) |
May 25, 2007 | 7673 | 7747 | 7658 | 7739 | 0 | +41.82(+0.54%) |
May 24, 2007 | 7716 | 7774 | 7669 | 7697 | 0 | -38.50(-0.50%) |
May 23, 2007 | 7665 | 7739 | 7660 | 7736 | 0 | +76.49(+1.00%) |
May 22, 2007 | 7624 | 7677 | 7609 | 7659 | 0 | +40.08(+0.53%) |
May 21, 2007 | 7614 | 7644 | 7599 | 7619 | 0 | +11.77(+0.15%) |
May 18, 2007 | 7499 | 7614 | 7491 | 7608 | 0 | +108.04(+1.44%) |
May 17, 2007 | 7502 | 7529 | 7484 | 7500 | 0 | +18.25(+0.24%) |
May 16, 2007 | 7483 | 7523 | 7460 | 7481 | 0 | -24.10(-0.32%) |
May 15, 2007 | 7433 | 7521 | 7418 | 7505 | 0 | +45.74(+0.61%) |
May 14, 2007 | 7505 | 7528 | 7446 | 7460 | 0 | -19.73(-0.26%) |
May 11, 2007 | 7387 | 7482 | 7305 | 7479 | 0 | +64.01(+0.86%) |
May 10, 2007 | 7477 | 7494 | 7400 | 7415 | 0 | -60.66(-0.81%) |
May 09, 2007 | 7472 | 7490 | 7427 | 7476 | 0 | +33.79(+0.45%) |
May 08, 2007 | 7515 | 7515 | 7413 | 7442 | 0 | -83.49(-1.11%) |
May 07, 2007 | 7524 | 7539 | 7508 | 7526 | 0 | +8.93(+0.12%) |
May 04, 2007 | 7477 | 7527 | 7460 | 7517 | 0 | +40.07(+0.54%) |
May 03, 2007 | 7472 | 7483 | 7420 | 7477 | 0 | +20.76(+0.28%) |
May 02, 2007 | 7430 | 7463 | 7423 | 7456 | 0 | +47.06(+0.64%) |
May 01, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 7369 | 7436 | 7361 | 7409 | 0 | +30.75(+0.42%) |
Apr 27, 2007 | 7384 | 7395 | 7334 | 7378 | 0 | -8.90(-0.12%) |
Apr 26, 2007 | 7369 | 7413 | 7357 | 7387 | 0 | +43.94(+0.60%) |
Apr 25, 2007 | 7292 | 7363 | 7288 | 7343 | 0 | +72.76(+1.00%) |
Apr 24, 2007 | 7342 | 7342 | 7219 | 7270 | 0 | -65.30(-0.89%) |
Apr 23, 2007 | 7348 | 7358 | 7302 | 7336 | 0 | -6.92(-0.09%) |
Apr 20, 2007 | 7257 | 7367 | 7253 | 7343 | 0 | +99.81(+1.38%) |
Apr 19, 2007 | 7206 | 7248 | 7155 | 7243 | 0 | -39.61(-0.54%) |
Apr 18, 2007 | 7341 | 7341 | 7243 | 7282 | 0 | -66.49(-0.90%) |
Apr 17, 2007 | 7328 | 7366 | 7292 | 7349 | 0 | +10.77(+0.15%) |
Apr 16, 2007 | 7229 | 7340 | 7229 | 7338 | 0 | +125.99(+1.75%) |
Apr 13, 2007 | 7154 | 7213 | 7151 | 7212 | 0 | +69.12(+0.97%) |
Apr 12, 2007 | 7151 | 7152 | 7087 | 7143 | 0 | -9.88(-0.14%) |
Apr 11, 2007 | 7168 | 7202 | 7139 | 7153 | 0 | -13.84(-0.19%) |
Apr 10, 2007 | 7102 | 7172 | 7091 | 7167 | 0 | +66.76(+0.94%) |
Apr 09, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7075 | 7104 | 7068 | 7100 | 0 | +26.00(+0.37%) |
Apr 04, 2007 | 7073 | 7076 | 7038 | 7074 | 0 | +28.35(+0.40%) |
Apr 03, 2007 | 6945 | 7053 | 6945 | 7046 | 0 | +108.39(+1.56%) |
Apr 02, 2007 | 6911 | 6945 | 6892 | 6937 | 0 | +20.14(+0.29%) |
Mar 30, 2007 | 6904 | 6966 | 6886 | 6917 | 0 | +19.95(+0.29%) |
Mar 29, 2007 | 6834 | 6903 | 6834 | 6897 | 0 | +80.19(+1.18%) |
Mar 28, 2007 | 6831 | 6843 | 6788 | 6817 | 0 | -41.45(-0.60%) |
Mar 27, 2007 | 6838 | 6885 | 6838 | 6858 | 0 | +29.52(+0.43%) |
Mar 26, 2007 | 6899 | 6904 | 6799 | 6829 | 0 | -70.24(-1.02%) |
Mar 23, 2007 | 6859 | 6903 | 6828 | 6899 | 0 | +42.10(+0.61%) |
Mar 22, 2007 | 6743 | 6873 | 6743 | 6857 | 0 | +144.90(+2.16%) |
Mar 21, 2007 | 6696 | 6730 | 6688 | 6712 | 0 | +11.77(+0.18%) |
Mar 20, 2007 | 6674 | 6703 | 6634 | 6700 | 0 | +28.88(+0.43%) |
Mar 19, 2007 | 6623 | 6677 | 6614 | 6671 | 0 | +91.54(+1.39%) |
Mar 16, 2007 | 6565 | 6614 | 6528 | 6580 | 0 | -5.60(-0.09%) |
Mar 15, 2007 | 6496 | 6594 | 6496 | 6585 | 0 | +137.77(+2.14%) |
Mar 14, 2007 | 6567 | 6567 | 6445 | 6448 | 0 | -176.29(-2.66%) |
Mar 13, 2007 | 6716 | 6723 | 6624 | 6624 | 0 | -91.50(-1.36%) |
Mar 12, 2007 | 6728 | 6752 | 6675 | 6715 | 0 | -1.03(-0.02%) |
Mar 10, 2007 | 6706 | 6745 | 6666 | 6717 | 0 | +3.29(+0.05%) |
Mar 09, 2007 | 6644 | 6714 | 6640 | 6713 | 0 | +95.48(+1.44%) |
Mar 08, 2007 | 6606 | 6634 | 6584 | 6618 | 0 | +22.75(+0.34%) |
Mar 07, 2007 | 6559 | 6608 | 6546 | 6595 | 0 | +60.43(+0.92%) |
Mar 06, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6511 | 6563 | 6437 | 6535 | 0 | -68.75(-1.04%) |
Mar 03, 2007 | 6664 | 6703 | 6554 | 6603 | 0 | -36.92(-0.56%) |
Mar 02, 2007 | 6714 | 6756 | 6544 | 6640 | 0 | -75.20(-1.12%) |