Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2006 | 16389 | 16477 | 16314 | 16399 | 104,400 | +47.60(+0.29%) |
Oct 31, 2006 | 16544 | 16550 | 16330 | 16352 | 119,000 | +0.00(+0.00%) |
Oct 30, 2006 | 16544 | 16550 | 16330 | 16352 | 0 | -317.30(-1.90%) |
Oct 27, 2006 | 16879 | 16879 | 16644 | 16669 | 111,800 | -142.50(-0.85%) |
Oct 26, 2006 | 16794 | 16863 | 16772 | 16812 | 114,400 | +112.30(+0.67%) |
Oct 25, 2006 | 16838 | 16849 | 16697 | 16699 | 114,600 | -81.20(-0.48%) |
Oct 24, 2006 | 16854 | 16902 | 16760 | 16780 | 111,400 | -8.30(-0.05%) |
Oct 23, 2006 | 16641 | 16798 | 16598 | 16789 | 92,400 | +137.20(+0.82%) |
Oct 20, 2006 | 16556 | 16664 | 16552 | 16652 | 86,400 | +100.20(+0.61%) |
Oct 19, 2006 | 16673 | 16689 | 16506 | 16551 | 86,400 | -101.60(-0.61%) |
Oct 18, 2006 | 16520 | 16666 | 16467 | 16653 | 93,600 | +41.40(+0.25%) |
Oct 17, 2006 | 16705 | 16705 | 16561 | 16612 | 93,600 | -81.20(-0.49%) |
Oct 16, 2006 | 16663 | 16732 | 16648 | 16693 | 90,200 | +156.30(+0.95%) |
Oct 13, 2006 | 16494 | 16586 | 16494 | 16536 | 121,600 | +167.70(+1.02%) |
Oct 12, 2006 | 16386 | 16496 | 16344 | 16369 | 106,400 | -31.80(-0.19%) |
Oct 11, 2006 | 16497 | 16596 | 16400 | 16401 | 115,400 | -76.60(-0.46%) |
Oct 10, 2006 | 16326 | 16620 | 16326 | 16477 | 104,400 | +41.10(+0.25%) |
Oct 09, 2006 | 16436 | 16436 | 16436 | 16436 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 16445 | 16458 | 16361 | 16436 | 96,800 | -13.20(-0.08%) |
Oct 05, 2006 | 16292 | 16481 | 16287 | 16449 | 125,800 | +366.80(+2.28%) |
Oct 04, 2006 | 16289 | 16363 | 16028 | 16082 | 125,000 | -159.60(-0.98%) |
Oct 03, 2006 | 16198 | 16260 | 16149 | 16242 | 91,000 | -12.20(-0.08%) |
Oct 02, 2006 | 16169 | 16329 | 16158 | 16254 | 102,600 | +126.70(+0.79%) |
Sep 29, 2006 | 16097 | 16128 | 16007 | 16128 | 83,400 | +102.80(+0.64%) |
Sep 28, 2006 | 15970 | 16033 | 15911 | 16025 | 87,000 | +76.90(+0.48%) |
Sep 27, 2006 | 15693 | 15948 | 15681 | 15948 | 97,600 | +390.40(+2.51%) |
Sep 26, 2006 | 15594 | 15667 | 15518 | 15558 | 76,400 | -76.30(-0.49%) |
Sep 25, 2006 | 15551 | 15691 | 15514 | 15634 | 98,200 | -0.90(-0.01%) |
Sep 22, 2006 | 15707 | 15735 | 15580 | 15635 | 93,000 | -199.50(-1.26%) |
Sep 21, 2006 | 15820 | 15859 | 15675 | 15834 | 93,400 | +115.50(+0.73%) |
Sep 20, 2006 | 15758 | 15764 | 15622 | 15719 | 103,000 | -155.60(-0.98%) |
Sep 19, 2006 | 15948 | 16096 | 15867 | 15874 | 96,600 | +7.40(+0.05%) |
Sep 18, 2006 | 15867 | 15867 | 15867 | 15867 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 15872 | 15907 | 15764 | 15867 | 85,400 | -75.50(-0.47%) |
Sep 14, 2006 | 15832 | 15995 | 15802 | 15942 | 102,000 | +192.40(+1.22%) |
Sep 13, 2006 | 15890 | 15965 | 15731 | 15750 | 108,600 | +30.70(+0.20%) |
Sep 12, 2006 | 15844 | 15882 | 15675 | 15719 | 117,000 | -75.10(-0.48%) |
Sep 11, 2006 | 16053 | 16053 | 15772 | 15794 | 97,800 | -286.10(-1.78%) |
Sep 08, 2006 | 15908 | 16156 | 15832 | 16080 | 163,000 | +68.10(+0.43%) |
Sep 07, 2006 | 16142 | 16142 | 15944 | 16012 | 115,600 | -271.70(-1.67%) |
Sep 06, 2006 | 16350 | 16401 | 16245 | 16284 | 126,000 | -101.90(-0.62%) |
Sep 05, 2006 | 16357 | 16404 | 16281 | 16386 | 109,400 | +27.90(+0.17%) |
Sep 04, 2006 | 16280 | 16415 | 16280 | 16358 | 109,000 | +223.90(+1.39%) |
Sep 01, 2006 | 16073 | 16158 | 16030 | 16134 | 100,200 | -6.60(-0.04%) |
Aug 31, 2006 | 15885 | 16207 | 15882 | 16141 | 112,200 | +268.80(+1.69%) |
Aug 30, 2006 | 15930 | 15963 | 15769 | 15872 | 95,600 | -18.60(-0.12%) |
Aug 29, 2006 | 15882 | 15946 | 15812 | 15891 | 77,400 | +128.00(+0.81%) |
Aug 28, 2006 | 15953 | 16005 | 15745 | 15763 | 88,000 | -176.10(-1.10%) |
Aug 25, 2006 | 15956 | 16157 | 15875 | 15939 | 87,000 | -21.90(-0.14%) |
Aug 24, 2006 | 16088 | 16089 | 15911 | 15961 | 86,800 | -202.40(-1.25%) |
Aug 23, 2006 | 16162 | 16227 | 16118 | 16163 | 92,600 | -18.20(-0.11%) |
Aug 22, 2006 | 15995 | 16245 | 15995 | 16181 | 100,400 | +212.20(+1.33%) |
Aug 21, 2006 | 16104 | 16146 | 15937 | 15969 | 92,000 | -137.00(-0.85%) |
Aug 18, 2006 | 16053 | 16170 | 16022 | 16106 | 122,400 | +85.20(+0.53%) |
Aug 17, 2006 | 16143 | 16205 | 16008 | 16021 | 154,600 | -50.60(-0.31%) |
Aug 16, 2006 | 15971 | 16085 | 15963 | 16071 | 113,400 | +255.20(+1.61%) |
Aug 15, 2006 | 15832 | 15913 | 15808 | 15816 | 98,400 | -40.90(-0.26%) |
Aug 14, 2006 | 15551 | 15857 | 15550 | 15857 | 82,800 | +292.10(+1.88%) |
Aug 11, 2006 | 15622 | 15681 | 15556 | 15565 | 113,600 | -65.90(-0.42%) |
Aug 10, 2006 | 15585 | 15691 | 15536 | 15631 | 105,800 | -25.70(-0.16%) |
Aug 09, 2006 | 15417 | 15659 | 15240 | 15657 | 111,400 | +191.90(+1.24%) |
Aug 08, 2006 | 15234 | 15477 | 15189 | 15465 | 89,200 | +310.60(+2.05%) |
Aug 07, 2006 | 15494 | 15516 | 15154 | 15154 | 90,000 | -345.10(-2.23%) |
Aug 04, 2006 | 15503 | 15556 | 15435 | 15499 | 89,200 | +28.80(+0.19%) |
Aug 03, 2006 | 15527 | 15581 | 15442 | 15470 | 87,000 | +6.10(+0.04%) |
Aug 02, 2006 | 15342 | 15466 | 15288 | 15464 | 95,600 | +23.40(+0.15%) |
Aug 01, 2006 | 15388 | 15522 | 15366 | 15441 | 93,000 | -15.90(-0.10%) |
Jul 31, 2006 | 15462 | 15536 | 15433 | 15457 | 109,400 | +113.90(+0.74%) |
Jul 28, 2006 | 15217 | 15352 | 15150 | 15343 | 113,000 | +163.10(+1.07%) |
Jul 27, 2006 | 14884 | 15220 | 14840 | 15180 | 109,600 | +295.70(+1.99%) |
Jul 26, 2006 | 15066 | 15108 | 14883 | 14884 | 94,600 | -121.10(-0.81%) |
Jul 25, 2006 | 14971 | 15078 | 14948 | 15005 | 99,400 | +210.70(+1.42%) |
Jul 24, 2006 | 14701 | 14852 | 14561 | 14794 | 98,400 | -26.80(-0.18%) |
Jul 21, 2006 | 14825 | 14868 | 14784 | 14821 | 91,200 | -125.50(-0.84%) |
Jul 20, 2006 | 14714 | 14962 | 14705 | 14947 | 107,000 | +446.50(+3.08%) |
Jul 19, 2006 | 14504 | 14626 | 14456 | 14500 | 116,200 | +63.10(+0.44%) |
Jul 18, 2006 | 14714 | 14747 | 14437 | 14437 | 128,000 | -408.00(-2.75%) |
Jul 17, 2006 | 14845 | 14845 | 14845 | 14845 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 14914 | 14998 | 14816 | 14845 | 114,200 | -252.80(-1.67%) |
Jul 13, 2006 | 15128 | 15370 | 15054 | 15098 | 111,800 | -151.30(-0.99%) |
Jul 12, 2006 | 15405 | 15464 | 15169 | 15249 | 111,400 | -224.50(-1.45%) |
Jul 11, 2006 | 15485 | 15498 | 15334 | 15474 | 102,000 | -79.00(-0.51%) |
Jul 10, 2006 | 15150 | 15555 | 15080 | 15553 | 111,200 | +245.20(+1.60%) |
Jul 07, 2006 | 15428 | 15437 | 15276 | 15308 | 90,400 | -13.80(-0.09%) |
Jul 06, 2006 | 15455 | 15461 | 15278 | 15321 | 94,600 | -202.50(-1.30%) |
Jul 05, 2006 | 15504 | 15585 | 15480 | 15524 | 89,600 | -114.60(-0.73%) |
Jul 04, 2006 | 15677 | 15710 | 15618 | 15638 | 91,000 | +66.90(+0.43%) |
Jul 03, 2006 | 15573 | 15617 | 15513 | 15572 | 102,600 | +66.40(+0.43%) |
Jun 30, 2006 | 15333 | 15521 | 15333 | 15505 | 108,800 | +384.00(+2.54%) |
Jun 29, 2006 | 14982 | 15138 | 14976 | 15121 | 87,600 | +235.10(+1.58%) |
Jun 28, 2006 | 14998 | 14998 | 14825 | 14886 | 96,400 | -285.70(-1.88%) |
Jun 27, 2006 | 15166 | 15207 | 15095 | 15172 | 94,000 | +19.40(+0.13%) |
Jun 26, 2006 | 15080 | 15217 | 14988 | 15152 | 93,200 | +28.40(+0.19%) |
Jun 23, 2006 | 15002 | 15126 | 14866 | 15124 | 98,200 | -11.70(-0.08%) |
Jun 22, 2006 | 14812 | 15138 | 14812 | 15136 | 109,000 | +491.40(+3.36%) |
Jun 21, 2006 | 14713 | 14713 | 14483 | 14644 | 95,000 | -4.10(-0.03%) |
Jun 20, 2006 | 14811 | 14846 | 14622 | 14648 | 91,800 | -211.90(-1.43%) |
Jun 19, 2006 | 14816 | 14919 | 14772 | 14860 | 86,400 | -19.00(-0.13%) |
Jun 16, 2006 | 14679 | 14977 | 14679 | 14879 | 130,200 | +408.50(+2.82%) |
Jun 15, 2006 | 14453 | 14594 | 14418 | 14471 | 112,600 | +161.20(+1.13%) |
Jun 14, 2006 | 14084 | 14459 | 14046 | 14310 | 146,000 | +91.00(+0.64%) |
Jun 13, 2006 | 14651 | 14658 | 14219 | 14219 | 118,600 | -614.40(-4.14%) |
Jun 12, 2006 | 14686 | 14845 | 14581 | 14833 | 116,000 | +82.20(+0.56%) |
Jun 09, 2006 | 14530 | 14826 | 14389 | 14751 | 219,200 | +117.80(+0.81%) |
Jun 08, 2006 | 14990 | 14990 | 14497 | 14633 | 171,400 | -463.00(-3.07%) |
Jun 07, 2006 | 15285 | 15433 | 15095 | 15096 | 122,200 | -288.90(-1.88%) |
Jun 06, 2006 | 15501 | 15508 | 15341 | 15385 | 96,200 | -283.40(-1.81%) |
Jun 05, 2006 | 15719 | 15785 | 15623 | 15668 | 89,600 | -121.00(-0.77%) |
Jun 02, 2006 | 15600 | 15789 | 15267 | 15789 | 141,200 | +285.60(+1.84%) |