Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14742 | 14747 | 14402 | 14408 | 308,200 | -447.80(-3.01%) |
Feb 27, 2007 | 14792 | 14882 | 14787 | 14856 | 147,600 | +89.00(+0.60%) |
Feb 24, 2007 | 14824 | 14828 | 14704 | 14767 | 157,800 | -24.20(-0.16%) |
Feb 23, 2007 | 14851 | 14881 | 14762 | 14791 | 182,800 | +2.50(+0.02%) |
Feb 22, 2007 | 14932 | 14964 | 14765 | 14789 | 189,000 | -97.30(-0.65%) |
Feb 21, 2007 | 14932 | 14937 | 14836 | 14886 | 181,400 | -29.70(-0.20%) |
Feb 20, 2007 | 14884 | 14948 | 14873 | 14916 | 131,400 | +64.60(+0.43%) |
Feb 17, 2007 | 14807 | 14862 | 14778 | 14851 | 317,400 | -25.70(-0.17%) |
Feb 16, 2007 | 14930 | 14938 | 14849 | 14877 | 147,200 | -28.80(-0.19%) |
Feb 15, 2007 | 14867 | 14910 | 14815 | 14906 | 183,600 | +81.10(+0.55%) |
Feb 14, 2007 | 14817 | 14855 | 14781 | 14825 | 150,800 | +55.60(+0.38%) |
Feb 13, 2007 | 14832 | 14834 | 14729 | 14769 | 167,600 | -106.50(-0.72%) |
Feb 10, 2007 | 14880 | 14927 | 14866 | 14876 | 173,600 | +49.50(+0.33%) |
Feb 09, 2007 | 14857 | 14893 | 14774 | 14826 | 207,800 | -28.60(-0.19%) |
Feb 08, 2007 | 14735 | 14867 | 14708 | 14855 | 226,400 | +151.40(+1.03%) |
Feb 07, 2007 | 14653 | 14744 | 14645 | 14703 | 215,600 | +86.50(+0.59%) |
Feb 06, 2007 | 14603 | 14626 | 14559 | 14617 | 171,000 | -14.50(-0.10%) |
Feb 03, 2007 | 14573 | 14631 | 14545 | 14631 | 166,200 | +59.70(+0.41%) |
Feb 02, 2007 | 14638 | 14657 | 14571 | 14572 | 211,000 | +18.30(+0.13%) |
Feb 01, 2007 | 14524 | 14580 | 14450 | 14553 | 193,200 | -0.20(-0.00%) |
Jan 31, 2007 | 14492 | 14564 | 14460 | 14553 | 162,000 | +46.40(+0.32%) |
Jan 30, 2007 | 14403 | 14512 | 14392 | 14507 | 148,000 | +91.60(+0.64%) |
Jan 27, 2007 | 14486 | 14487 | 14378 | 14415 | 177,000 | -121.90(-0.84%) |
Jan 26, 2007 | 14568 | 14606 | 14491 | 14537 | 182,200 | -3.40(-0.02%) |
Jan 25, 2007 | 14419 | 14560 | 14416 | 14541 | 200,600 | +172.10(+1.20%) |
Jan 24, 2007 | 14355 | 14394 | 14305 | 14369 | 159,600 | +8.90(+0.06%) |
Jan 23, 2007 | 14416 | 14500 | 14352 | 14360 | 173,800 | -38.20(-0.27%) |
Jan 20, 2007 | 14239 | 14398 | 14182 | 14398 | 213,200 | +132.60(+0.93%) |
Jan 19, 2007 | 14354 | 14384 | 14221 | 14265 | 211,800 | -29.70(-0.21%) |
Jan 18, 2007 | 14368 | 14408 | 14233 | 14295 | 196,800 | -60.60(-0.42%) |
Jan 17, 2007 | 14416 | 14483 | 14315 | 14356 | 182,400 | -61.10(-0.42%) |
Jan 16, 2007 | 14414 | 14456 | 14412 | 14417 | 167,200 | +48.50(+0.34%) |
Jan 13, 2007 | 14302 | 14374 | 14293 | 14368 | 193,200 | +39.40(+0.27%) |
Jan 12, 2007 | 14183 | 14329 | 14105 | 14329 | 238,600 | +212.70(+1.51%) |
Jan 11, 2007 | 14237 | 14239 | 14066 | 14116 | 253,400 | -195.40(-1.37%) |
Jan 10, 2007 | 14376 | 14418 | 14288 | 14312 | 236,200 | -10.80(-0.08%) |
Jan 09, 2007 | 14313 | 14381 | 14290 | 14322 | 214,400 | +17.60(+0.12%) |
Jan 06, 2007 | 14291 | 14390 | 14286 | 14305 | 227,600 | -77.70(-0.54%) |
Jan 05, 2007 | 14299 | 14382 | 14231 | 14382 | 214,600 | +7.30(+0.05%) |
Jan 04, 2007 | 14383 | 14397 | 14308 | 14375 | 199,400 | +10.70(+0.07%) |
Jan 03, 2007 | 14173 | 14381 | 14157 | 14364 | 184,400 | +217.90(+1.54%) |
Dec 30, 2006 | 14169 | 14181 | 14083 | 14146 | 102,400 | -14.30(-0.10%) |
Dec 29, 2006 | 14177 | 14205 | 14119 | 14161 | 112,400 | -38.60(-0.27%) |
Dec 28, 2006 | 13955 | 14199 | 13955 | 14199 | 132,400 | +133.30(+0.95%) |
Dec 23, 2006 | 14116 | 14122 | 14030 | 14066 | 110,200 | -84.30(-0.60%) |
Dec 22, 2006 | 14164 | 14200 | 14109 | 14150 | 130,000 | -51.30(-0.36%) |
Dec 21, 2006 | 14249 | 14268 | 14163 | 14202 | 170,200 | +24.90(+0.18%) |
Dec 20, 2006 | 14238 | 14260 | 14123 | 14177 | 173,800 | -140.70(-0.98%) |
Dec 19, 2006 | 14368 | 14377 | 14304 | 14318 | 161,000 | -70.10(-0.49%) |
Dec 16, 2006 | 14389 | 14421 | 14320 | 14388 | 289,800 | +35.70(+0.25%) |
Dec 15, 2006 | 14351 | 14390 | 14288 | 14352 | 173,400 | +24.40(+0.17%) |
Dec 14, 2006 | 14205 | 14329 | 14187 | 14328 | 193,000 | +127.30(+0.90%) |
Dec 13, 2006 | 14192 | 14210 | 14165 | 14200 | 142,400 | -9.40(-0.07%) |
Dec 12, 2006 | 14119 | 14210 | 14116 | 14210 | 158,600 | +133.00(+0.94%) |
Dec 09, 2006 | 14028 | 14106 | 13958 | 14077 | 119,400 | +13.80(+0.10%) |
Dec 08, 2006 | 13965 | 14118 | 13957 | 14063 | 160,800 | +55.70(+0.40%) |
Dec 07, 2006 | 14064 | 14081 | 13989 | 14007 | 124,800 | -25.40(-0.18%) |
Dec 06, 2006 | 13899 | 14040 | 13888 | 14032 | 195,200 | +186.10(+1.34%) |
Dec 05, 2006 | 13695 | 13846 | 13655 | 13846 | 196,200 | +185.80(+1.36%) |
Dec 02, 2006 | 13910 | 13965 | 13551 | 13661 | 220,000 | -188.70(-1.36%) |
Dec 01, 2006 | 14014 | 14032 | 13849 | 13849 | 220,600 | -128.70(-0.92%) |
Nov 30, 2006 | 13841 | 13978 | 13799 | 13978 | 238,000 | +245.90(+1.79%) |
Nov 29, 2006 | 13746 | 13803 | 13660 | 13732 | 282,800 | -54.70(-0.40%) |
Nov 28, 2006 | 14052 | 14100 | 13787 | 13787 | 260,400 | -301.30(-2.14%) |
Nov 25, 2006 | 14244 | 14259 | 14047 | 14088 | 180,200 | -196.30(-1.37%) |
Nov 24, 2006 | 14315 | 14334 | 14229 | 14284 | 116,800 | -10.20(-0.07%) |
Nov 23, 2006 | 14272 | 14338 | 14259 | 14295 | 176,800 | +66.50(+0.47%) |
Nov 22, 2006 | 14219 | 14286 | 14214 | 14228 | 135,400 | -27.90(-0.20%) |
Nov 21, 2006 | 14102 | 14257 | 14074 | 14256 | 170,800 | +86.00(+0.61%) |
Nov 18, 2006 | 14219 | 14246 | 14121 | 14170 | 224,000 | -71.30(-0.50%) |
Nov 17, 2006 | 14172 | 14241 | 14154 | 14241 | 134,000 | +67.00(+0.47%) |
Nov 16, 2006 | 14166 | 14184 | 14107 | 14174 | 170,800 | +61.10(+0.43%) |
Nov 15, 2006 | 14094 | 14146 | 14061 | 14113 | 200,000 | +21.30(+0.15%) |
Nov 14, 2006 | 14013 | 14123 | 13987 | 14092 | 177,400 | +89.50(+0.64%) |
Nov 11, 2006 | 14050 | 14070 | 13987 | 14002 | 277,600 | -109.00(-0.77%) |
Nov 10, 2006 | 14107 | 14125 | 14055 | 14111 | 150,600 | +21.00(+0.15%) |
Nov 09, 2006 | 14015 | 14099 | 13985 | 14090 | 194,600 | +32.10(+0.23%) |
Nov 08, 2006 | 14006 | 14069 | 13978 | 14058 | 214,200 | +89.80(+0.64%) |
Nov 07, 2006 | 13861 | 13968 | 13848 | 13968 | 258,000 | +173.80(+1.26%) |
Nov 04, 2006 | 13787 | 13872 | 13739 | 13795 | 200,800 | +75.40(+0.55%) |
Nov 03, 2006 | 13751 | 13788 | 13652 | 13719 | 207,800 | -53.30(-0.39%) |
Nov 02, 2006 | 13769 | 13842 | 13766 | 13773 | 110,800 | +19.60(+0.14%) |
Nov 01, 2006 | 13692 | 13774 | 13670 | 13753 | 168,600 | +39.80(+0.29%) |
Oct 31, 2006 | 13640 | 13714 | 13600 | 13713 | 167,000 | -12.60(-0.09%) |
Oct 27, 2006 | 13682 | 13744 | 13650 | 13726 | 216,800 | +92.70(+0.68%) |
Oct 26, 2006 | 13684 | 13730 | 13623 | 13633 | 211,600 | -3.20(-0.02%) |
Oct 25, 2006 | 13565 | 13674 | 13559 | 13636 | 201,800 | +56.50(+0.42%) |
Oct 24, 2006 | 13620 | 13636 | 13548 | 13580 | 148,600 | -40.90(-0.30%) |
Oct 23, 2006 | 13577 | 13621 | 13506 | 13621 | 144,400 | +62.70(+0.46%) |
Oct 20, 2006 | 13505 | 13565 | 13459 | 13558 | 169,400 | +94.30(+0.70%) |
Oct 19, 2006 | 13363 | 13503 | 13331 | 13464 | 155,200 | +65.50(+0.49%) |
Oct 18, 2006 | 13280 | 13425 | 13270 | 13398 | 164,600 | +152.90(+1.15%) |
Oct 17, 2006 | 13456 | 13487 | 13233 | 13245 | 204,600 | -231.30(-1.72%) |
Oct 16, 2006 | 13438 | 13477 | 13403 | 13477 | 182,000 | +22.10(+0.16%) |
Oct 13, 2006 | 13414 | 13466 | 13346 | 13454 | 162,400 | +47.60(+0.36%) |
Oct 12, 2006 | 13284 | 13415 | 13245 | 13407 | 159,200 | +146.00(+1.10%) |
Oct 11, 2006 | 13202 | 13285 | 13166 | 13261 | 183,600 | +26.40(+0.20%) |
Oct 10, 2006 | 13176 | 13234 | 13155 | 13234 | 202,600 | +91.00(+0.69%) |
Oct 09, 2006 | 13114 | 13181 | 13097 | 13144 | 152,600 | -8.60(-0.07%) |
Oct 06, 2006 | 13123 | 13286 | 13075 | 13152 | 275,200 | +35.70(+0.27%) |
Oct 05, 2006 | 13064 | 13123 | 13044 | 13116 | 254,600 | +133.80(+1.03%) |
Oct 04, 2006 | 12912 | 13000 | 12866 | 12983 | 275,600 | +122.10(+0.95%) |
Oct 03, 2006 | 12894 | 12901 | 12820 | 12860 | 173,400 | -55.40(-0.43%) |
Oct 02, 2006 | 12937 | 12981 | 12875 | 12916 | 154,600 | -18.80(-0.15%) |
Sep 29, 2006 | 12930 | 13002 | 12900 | 12935 | 186,200 | +4.50(+0.03%) |
Sep 28, 2006 | 12946 | 12992 | 12839 | 12930 | 221,800 | -19.80(-0.15%) |
Sep 27, 2006 | 12634 | 12953 | 12617 | 12950 | 283,600 | +332.60(+2.64%) |
Sep 26, 2006 | 12473 | 12628 | 12431 | 12617 | 214,800 | +224.10(+1.81%) |
Sep 25, 2006 | 12427 | 12485 | 12333 | 12393 | 182,200 | +3.80(+0.03%) |
Sep 22, 2006 | 12401 | 12444 | 12369 | 12390 | 129,800 | -87.40(-0.70%) |
Sep 21, 2006 | 12412 | 12503 | 12394 | 12477 | 193,400 | +50.80(+0.41%) |
Sep 20, 2006 | 12225 | 12426 | 12216 | 12426 | 210,600 | +185.20(+1.51%) |
Sep 19, 2006 | 12280 | 12292 | 12208 | 12241 | 148,200 | -46.90(-0.38%) |
Sep 18, 2006 | 12295 | 12330 | 12252 | 12288 | 136,600 | +9.40(+0.08%) |
Sep 15, 2006 | 12222 | 12338 | 12196 | 12278 | 270,000 | +63.90(+0.52%) |
Sep 14, 2006 | 12231 | 12283 | 12205 | 12214 | 184,600 | +7.60(+0.06%) |
Sep 13, 2006 | 12225 | 12225 | 12153 | 12207 | 161,200 | +42.00(+0.35%) |
Sep 12, 2006 | 12060 | 12177 | 12029 | 12165 | 159,000 | +109.70(+0.91%) |
Sep 11, 2006 | 12048 | 12069 | 11969 | 12055 | 131,200 | -26.50(-0.22%) |
Sep 08, 2006 | 12033 | 12094 | 12028 | 12082 | 110,400 | +67.20(+0.56%) |
Sep 07, 2006 | 12060 | 12066 | 11992 | 12014 | 130,000 | -88.40(-0.73%) |
Sep 06, 2006 | 12214 | 12216 | 12093 | 12103 | 123,000 | -109.50(-0.90%) |
Sep 05, 2006 | 12273 | 12273 | 12181 | 12212 | 129,200 | -66.20(-0.54%) |
Sep 04, 2006 | 12217 | 12282 | 12210 | 12279 | 86,800 | +85.60(+0.70%) |
Sep 01, 2006 | 12152 | 12232 | 12150 | 12193 | 100,600 | +48.30(+0.40%) |
Aug 31, 2006 | 12192 | 12196 | 12104 | 12145 | 119,800 | -27.20(-0.22%) |
Aug 30, 2006 | 12172 | 12200 | 12161 | 12172 | 109,000 | +25.30(+0.21%) |
Aug 29, 2006 | 12103 | 12190 | 12103 | 12147 | 126,400 | +30.00(+0.25%) |
Aug 28, 2006 | 12045 | 12120 | 11981 | 12117 | 79,000 | +73.70(+0.61%) |
Aug 25, 2006 | 12068 | 12099 | 12012 | 12043 | 86,000 | -13.10(-0.11%) |
Aug 24, 2006 | 12018 | 12086 | 11970 | 12056 | 103,200 | +43.30(+0.36%) |
Aug 23, 2006 | 12099 | 12099 | 12008 | 12013 | 83,600 | -68.10(-0.56%) |
Aug 22, 2006 | 12095 | 12122 | 12003 | 12081 | 108,800 | +25.90(+0.21%) |
Aug 21, 2006 | 12029 | 12078 | 12003 | 12055 | 91,400 | -12.90(-0.11%) |
Aug 18, 2006 | 12093 | 12093 | 12014 | 12068 | 78,400 | -20.00(-0.17%) |
Aug 17, 2006 | 12050 | 12098 | 12026 | 12088 | 103,600 | +41.90(+0.35%) |
Aug 16, 2006 | 12001 | 12072 | 11986 | 12046 | 106,000 | +54.60(+0.46%) |
Aug 15, 2006 | 11854 | 12008 | 11853 | 11991 | 85,000 | +88.00(+0.74%) |
Aug 14, 2006 | 11849 | 11913 | 11830 | 11903 | 82,600 | +126.00(+1.07%) |
Aug 11, 2006 | 11836 | 11863 | 11708 | 11777 | 105,800 | -33.10(-0.28%) |
Aug 10, 2006 | 11807 | 11835 | 11723 | 11810 | 140,600 | -101.20(-0.85%) |
Aug 09, 2006 | 11855 | 11922 | 11785 | 11912 | 103,600 | +77.60(+0.66%) |
Aug 08, 2006 | 11847 | 11879 | 11801 | 11834 | 89,200 | +43.50(+0.37%) |
Aug 07, 2006 | 11836 | 11845 | 11772 | 11790 | 82,200 | -143.60(-1.20%) |
Aug 04, 2006 | 11848 | 11934 | 11830 | 11934 | 121,800 | +133.40(+1.13%) |
Aug 03, 2006 | 11874 | 11874 | 11756 | 11801 | 114,400 | -62.30(-0.53%) |
Aug 02, 2006 | 11767 | 11878 | 11752 | 11863 | 114,200 | +156.40(+1.34%) |
Aug 01, 2006 | 11807 | 11830 | 11698 | 11707 | 110,400 | -111.40(-0.94%) |
Jul 31, 2006 | 11872 | 11887 | 11789 | 11818 | 100,600 | -69.40(-0.58%) |
Jul 28, 2006 | 11729 | 11892 | 11718 | 11887 | 140,000 | +119.00(+1.01%) |
Jul 27, 2006 | 11683 | 11777 | 11676 | 11768 | 188,800 | +133.20(+1.14%) |
Jul 26, 2006 | 11632 | 11635 | 11573 | 11635 | 121,000 | +23.30(+0.20%) |
Jul 25, 2006 | 11587 | 11644 | 11540 | 11612 | 155,800 | +50.30(+0.44%) |
Jul 24, 2006 | 11344 | 11562 | 11338 | 11562 | 146,400 | +227.70(+2.01%) |
Jul 21, 2006 | 11384 | 11434 | 11322 | 11334 | 148,000 | -112.50(-0.98%) |
Jul 20, 2006 | 11468 | 11524 | 11423 | 11446 | 133,200 | +20.70(+0.18%) |
Jul 19, 2006 | 11212 | 11426 | 11191 | 11426 | 151,000 | +264.70(+2.37%) |
Jul 18, 2006 | 11172 | 11199 | 11116 | 11161 | 109,400 | -18.40(-0.16%) |
Jul 17, 2006 | 11243 | 11264 | 11121 | 11179 | 150,400 | -60.80(-0.54%) |
Jul 14, 2006 | 11270 | 11330 | 11240 | 11240 | 140,200 | -134.80(-1.19%) |
Jul 13, 2006 | 11470 | 11479 | 11352 | 11375 | 154,000 | -162.30(-1.41%) |
Jul 12, 2006 | 11570 | 11631 | 11526 | 11537 | 125,400 | +2.10(+0.02%) |
Jul 11, 2006 | 11591 | 11616 | 11520 | 11535 | 116,600 | -114.30(-0.98%) |
Jul 10, 2006 | 11582 | 11650 | 11549 | 11650 | 98,800 | +22.80(+0.20%) |
Jul 07, 2006 | 11620 | 11646 | 11541 | 11627 | 123,400 | -10.10(-0.09%) |
Jul 06, 2006 | 11511 | 11650 | 11506 | 11637 | 141,200 | +115.60(+1.00%) |
Jul 05, 2006 | 11552 | 11555 | 11469 | 11521 | 130,600 | -81.90(-0.71%) |
Jul 04, 2006 | 11596 | 11603 | 11548 | 11603 | 106,600 | +33.50(+0.29%) |
Jul 03, 2006 | 11528 | 11574 | 11500 | 11570 | 123,200 | +21.50(+0.19%) |
Jun 30, 2006 | 11487 | 11585 | 11448 | 11548 | 186,600 | +161.50(+1.42%) |
Jun 29, 2006 | 11271 | 11387 | 11239 | 11387 | 164,400 | +197.80(+1.77%) |
Jun 28, 2006 | 11180 | 11237 | 11158 | 11189 | 135,400 | -25.70(-0.23%) |
Jun 27, 2006 | 11313 | 11313 | 11205 | 11214 | 118,600 | -62.10(-0.55%) |
Jun 26, 2006 | 11314 | 11315 | 11260 | 11277 | 137,800 | +2.40(+0.02%) |
Jun 23, 2006 | 11248 | 11303 | 11212 | 11274 | 131,400 | +27.90(+0.25%) |
Jun 22, 2006 | 11248 | 11258 | 11198 | 11246 | 134,200 | +90.90(+0.81%) |
Jun 21, 2006 | 11134 | 11155 | 11046 | 11155 | 155,400 | +51.90(+0.47%) |
Jun 20, 2006 | 10987 | 11109 | 10965 | 11104 | 173,000 | +46.70(+0.42%) |
Jun 19, 2006 | 11033 | 11101 | 11001 | 11057 | 152,400 | +94.00(+0.86%) |
Jun 16, 2006 | 11144 | 11176 | 10935 | 10963 | 252,800 | -73.50(-0.67%) |
Jun 15, 2006 | 10906 | 11046 | 10893 | 11036 | 196,200 | +184.30(+1.70%) |
Jun 14, 2006 | 10833 | 10873 | 10744 | 10852 | 163,000 | +54.50(+0.50%) |
Jun 13, 2006 | 10868 | 10909 | 10772 | 10798 | 237,800 | -233.90(-2.12%) |
Jun 12, 2006 | 11061 | 11109 | 11018 | 11031 | 154,200 | -66.80(-0.60%) |
Jun 09, 2006 | 11086 | 11122 | 11038 | 11098 | 151,400 | +145.60(+1.33%) |
Jun 08, 2006 | 11027 | 11098 | 10953 | 10953 | 256,800 | -272.10(-2.42%) |
Jun 07, 2006 | 11181 | 11267 | 11106 | 11225 | 181,600 | +112.70(+1.01%) |
Jun 06, 2006 | 11134 | 11224 | 11090 | 11112 | 208,600 | -175.80(-1.56%) |
Jun 05, 2006 | 11380 | 11380 | 11262 | 11288 | 115,600 | -72.90(-0.64%) |
Jun 02, 2006 | 11446 | 11471 | 11317 | 11361 | 151,600 | +14.30(+0.13%) |
Jun 01, 2006 | 11328 | 11376 | 11245 | 11346 | 145,800 | +5.90(+0.05%) |
May 31, 2006 | 11072 | 11344 | 11049 | 11340 | 225,600 | +174.90(+1.57%) |
May 30, 2006 | 11348 | 11384 | 11143 | 11166 | 152,600 | -205.80(-1.81%) |
May 29, 2006 | 11402 | 11411 | 11369 | 11371 | 74,400 | -43.40(-0.38%) |
May 26, 2006 | 11269 | 11415 | 11237 | 11415 | 193,600 | +206.60(+1.84%) |
May 25, 2006 | 11108 | 11208 | 10984 | 11208 | 155,400 | +161.00(+1.46%) |
May 24, 2006 | 11085 | 11121 | 10962 | 11047 | 224,000 | -113.50(-1.02%) |
May 23, 2006 | 11005 | 11170 | 10993 | 11161 | 247,400 | +210.50(+1.92%) |
May 22, 2006 | 11247 | 11248 | 10918 | 10950 | 266,400 | -320.60(-2.84%) |
May 19, 2006 | 11197 | 11294 | 11174 | 11271 | 183,000 | +60.50(+0.54%) |
May 18, 2006 | 11241 | 11332 | 11069 | 11210 | 258,600 | -37.90(-0.34%) |
May 17, 2006 | 11615 | 11636 | 11248 | 11248 | 208,800 | -347.70(-3.00%) |
May 16, 2006 | 11567 | 11637 | 11554 | 11596 | 196,600 | +8.20(+0.07%) |
May 15, 2006 | 11661 | 11673 | 11518 | 11588 | 207,400 | -122.50(-1.05%) |
May 12, 2006 | 11919 | 11932 | 11710 | 11710 | 229,600 | -298.20(-2.48%) |
May 11, 2006 | 12052 | 12106 | 11998 | 12008 | 176,000 | -56.40(-0.47%) |
May 10, 2006 | 12057 | 12086 | 12047 | 12065 | 140,000 | -18.50(-0.15%) |
May 09, 2006 | 12073 | 12096 | 12042 | 12083 | 128,800 | +15.60(+0.13%) |
May 08, 2006 | 12070 | 12087 | 12032 | 12068 | 135,600 | +33.30(+0.28%) |
May 05, 2006 | 11935 | 12034 | 11922 | 12034 | 131,600 | +105.90(+0.89%) |
May 04, 2006 | 11901 | 11935 | 11852 | 11928 | 165,800 | +52.00(+0.44%) |
May 03, 2006 | 11940 | 11957 | 11858 | 11876 | 173,800 | -52.80(-0.44%) |
May 02, 2006 | 11843 | 11929 | 11836 | 11929 | 134,000 | +36.80(+0.31%) |
Apr 28, 2006 | 11876 | 11914 | 11813 | 11892 | 177,800 | +1.20(+0.01%) |
Apr 27, 2006 | 11945 | 11946 | 11825 | 11891 | 153,200 | -34.30(-0.29%) |
Apr 26, 2006 | 11941 | 11958 | 11887 | 11926 | 125,600 | +5.10(+0.04%) |
Apr 25, 2006 | 11890 | 11976 | 11879 | 11920 | 155,800 | +19.20(+0.16%) |
Apr 24, 2006 | 11884 | 11956 | 11857 | 11901 | 144,800 | -12.50(-0.10%) |
Apr 21, 2006 | 11820 | 11914 | 11806 | 11914 | 156,400 | +131.20(+1.11%) |
Apr 20, 2006 | 11720 | 11814 | 11716 | 11783 | 153,000 | +62.50(+0.53%) |
Apr 19, 2006 | 11672 | 11721 | 11660 | 11720 | 178,000 | +135.10(+1.17%) |
Apr 18, 2006 | 11589 | 11626 | 11552 | 11585 | 169,400 | -24.40(-0.21%) |
Apr 13, 2006 | 11604 | 11645 | 11564 | 11609 | 75,000 | +7.70(+0.07%) |
Apr 12, 2006 | 11667 | 11668 | 11568 | 11602 | 174,400 | -72.90(-0.62%) |
Apr 11, 2006 | 11797 | 11822 | 11657 | 11675 | 165,200 | -142.90(-1.21%) |
Apr 10, 2006 | 11792 | 11818 | 11764 | 11818 | 96,600 | +0.80(+0.01%) |
Apr 07, 2006 | 11903 | 11922 | 11808 | 11817 | 135,600 | -91.50(-0.77%) |
Apr 06, 2006 | 11939 | 11944 | 11884 | 11908 | 164,600 | -8.20(-0.07%) |
Apr 05, 2006 | 11888 | 11916 | 11840 | 11916 | 150,600 | +22.60(+0.19%) |
Apr 04, 2006 | 11893 | 11894 | 11830 | 11894 | 147,600 | -26.20(-0.22%) |
Apr 03, 2006 | 11924 | 11959 | 11902 | 11920 | 143,600 | +65.70(+0.55%) |
Apr 01, 2006 | 11856 | 11872 | 11779 | 11854 | 145,600 | -15.50(-0.13%) |
Mar 31, 2006 | 11870 | 11884 | 11805 | 11870 | 154,200 | +52.50(+0.44%) |
Mar 30, 2006 | 11773 | 11840 | 11754 | 11817 | 180,600 | +43.10(+0.37%) |
Mar 29, 2006 | 11855 | 11870 | 11754 | 11774 | 156,200 | -65.40(-0.55%) |
Mar 28, 2006 | 11940 | 11954 | 11839 | 11840 | 115,000 | -114.80(-0.96%) |
Mar 25, 2006 | 11908 | 11954 | 11895 | 11954 | 137,000 | +48.20(+0.40%) |
Mar 24, 2006 | 11958 | 11970 | 11880 | 11906 | 140,400 | -45.40(-0.38%) |
Mar 23, 2006 | 11876 | 11959 | 11860 | 11952 | 167,800 | +18.20(+0.15%) |
Mar 22, 2006 | 11945 | 11945 | 11858 | 11933 | 158,400 | +11.40(+0.10%) |
Mar 21, 2006 | 11909 | 11963 | 11897 | 11922 | 97,000 | +49.10(+0.41%) |
Mar 18, 2006 | 11877 | 11950 | 11835 | 11873 | 223,000 | +10.40(+0.09%) |
Mar 17, 2006 | 11860 | 11874 | 11804 | 11862 | 261,000 | +16.80(+0.14%) |
Mar 16, 2006 | 11869 | 11884 | 11832 | 11846 | 172,200 | +10.70(+0.09%) |
Mar 15, 2006 | 11816 | 11840 | 11773 | 11835 | 125,800 | -10.40(-0.09%) |
Mar 14, 2006 | 11809 | 11855 | 11806 | 11845 | 137,000 | +73.60(+0.63%) |
Mar 11, 2006 | 11642 | 11772 | 11635 | 11772 | 148,200 | +72.20(+0.62%) |
Mar 10, 2006 | 11702 | 11728 | 11658 | 11700 | 145,000 | +70.40(+0.61%) |
Mar 09, 2006 | 11722 | 11736 | 11567 | 11629 | 164,600 | -72.10(-0.62%) |
Mar 08, 2006 | 11706 | 11714 | 11610 | 11701 | 181,600 | -57.80(-0.49%) |
Mar 07, 2006 | 11766 | 11812 | 11741 | 11759 | 169,000 | +3.40(+0.03%) |
Mar 04, 2006 | 11784 | 11835 | 11726 | 11756 | 168,800 | -53.90(-0.46%) |
Mar 03, 2006 | 11914 | 11919 | 11776 | 11810 | 212,200 | -92.60(-0.78%) |
Mar 02, 2006 | 11765 | 11902 | 11758 | 11902 | 196,600 | +161.50(+1.38%) |