Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1756 | 1766 | 1743 | 1744 | 281,600 | -8.15(-0.47%) |
Jun 28, 2007 | 1746 | 1752 | 1738 | 1752 | 282,800 | +18.65(+1.08%) |
Jun 27, 2007 | 1749 | 1749 | 1725 | 1733 | 307,000 | -16.45(-0.94%) |
Jun 26, 2007 | 1762 | 1769 | 1732 | 1750 | 401,000 | -8.18(-0.47%) |
Jun 25, 2007 | 1754 | 1786 | 1748 | 1758 | 394,400 | -13.25(-0.75%) |
Jun 22, 2007 | 1801 | 1802 | 1760 | 1771 | 531,600 | -23.26(-1.30%) |
Jun 21, 2007 | 1775 | 1803 | 1770 | 1794 | 579,600 | +10.45(+0.59%) |
Jun 20, 2007 | 1813 | 1813 | 1778 | 1784 | 686,000 | -24.06(-1.33%) |
Jun 19, 2007 | 1814 | 1814 | 1797 | 1808 | 650,800 | +0.97(+0.05%) |
Jun 18, 2007 | 1786 | 1808 | 1784 | 1807 | 613,200 | +34.62(+1.95%) |
Jun 15, 2007 | 1772 | 1777 | 1762 | 1772 | 540,000 | +3.08(+0.17%) |
Jun 14, 2007 | 1742 | 1769 | 1741 | 1769 | 580,400 | +47.19(+2.74%) |
Jun 13, 2007 | 1721 | 1733 | 1715 | 1722 | 715,400 | -7.89(-0.46%) |
Jun 12, 2007 | 1715 | 1731 | 1712 | 1730 | 431,800 | +13.32(+0.78%) |
Jun 11, 2007 | 1740 | 1743 | 1710 | 1717 | 475,800 | -10.72(-0.62%) |
Jun 08, 2007 | 1736 | 1739 | 1717 | 1727 | 503,200 | -25.76(-1.47%) |
Jun 07, 2007 | 1722 | 1753 | 1717 | 1753 | 496,200 | +36.80(+2.14%) |
Jun 06, 2007 | 1716 | 1716 | 1716 | 1716 | 0 | -25.95(-1.49%) |
Jun 05, 2007 | 1736 | 1746 | 1721 | 1742 | 488,000 | +4.60(+0.26%) |
Jun 04, 2007 | 1734 | 1744 | 1714 | 1738 | 465,200 | +21.35(+1.24%) |
Jun 01, 2007 | 1713 | 1745 | 1708 | 1716 | 615,400 | +15.33(+0.90%) |
May 31, 2007 | 1683 | 1702 | 1678 | 1701 | 497,000 | +38.19(+2.30%) |
May 30, 2007 | 1662 | 1663 | 1638 | 1663 | 488,600 | +0.92(+0.06%) |
May 29, 2007 | 1663 | 1667 | 1653 | 1662 | 495,200 | +3.89(+0.23%) |
May 28, 2007 | 1651 | 1658 | 1646 | 1658 | 379,200 | +13.35(+0.81%) |
May 25, 2007 | 1629 | 1645 | 1628 | 1645 | 375,000 | -2.03(-0.12%) |
May 24, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +0.00(+0.00%) |
May 23, 2007 | 1647 | 1652 | 1638 | 1647 | 447,400 | +3.71(+0.23%) |
May 22, 2007 | 1634 | 1643 | 1627 | 1643 | 529,400 | +14.68(+0.90%) |
May 21, 2007 | 1603 | 1629 | 1603 | 1628 | 512,800 | +15.95(+0.99%) |
May 18, 2007 | 1613 | 1618 | 1600 | 1612 | 454,800 | -3.33(-0.21%) |
May 17, 2007 | 1614 | 1616 | 1608 | 1616 | 450,600 | +14.98(+0.94%) |
May 16, 2007 | 1591 | 1601 | 1586 | 1601 | 417,000 | +11.23(+0.71%) |
May 15, 2007 | 1601 | 1612 | 1589 | 1589 | 480,200 | -16.40(-1.02%) |
May 14, 2007 | 1613 | 1622 | 1600 | 1606 | 477,800 | +2.21(+0.14%) |
May 11, 2007 | 1588 | 1605 | 1583 | 1604 | 373,600 | +3.88(+0.24%) |
May 10, 2007 | 1603 | 1616 | 1600 | 1600 | 408,600 | +6.26(+0.39%) |
May 09, 2007 | 1583 | 1593 | 1579 | 1593 | 358,600 | +10.77(+0.68%) |
May 08, 2007 | 1586 | 1589 | 1577 | 1583 | 384,000 | -1.81(-0.11%) |
May 07, 2007 | 1575 | 1586 | 1575 | 1584 | 434,400 | +16.72(+1.07%) |
May 04, 2007 | 1563 | 1568 | 1557 | 1568 | 254,600 | +7.88(+0.51%) |
May 03, 2007 | 1563 | 1564 | 1555 | 1560 | 249,600 | +6.56(+0.42%) |
May 02, 2007 | 1550 | 1556 | 1547 | 1553 | 274,400 | +11.06(+0.72%) |
May 01, 2007 | 1539 | 1542 | 1531 | 1542 | 316,000 | +0.00(+0.00%) |
Apr 30, 2007 | 1539 | 1542 | 1531 | 1542 | 316,000 | -0.28(-0.02%) |
Apr 27, 2007 | 1547 | 1553 | 1537 | 1543 | 356,400 | -10.61(-0.68%) |
Apr 26, 2007 | 1560 | 1565 | 1553 | 1553 | 391,600 | +7.58(+0.49%) |
Apr 25, 2007 | 1558 | 1559 | 1536 | 1546 | 445,600 | -11.16(-0.72%) |
Apr 24, 2007 | 1546 | 1558 | 1538 | 1557 | 393,400 | +12.36(+0.80%) |
Apr 23, 2007 | 1545 | 1554 | 1538 | 1544 | 387,000 | +11.27(+0.74%) |
Apr 20, 2007 | 1519 | 1533 | 1519 | 1533 | 397,600 | +19.42(+1.28%) |
Apr 19, 2007 | 1537 | 1537 | 1506 | 1514 | 363,800 | -20.92(-1.36%) |
Apr 18, 2007 | 1533 | 1538 | 1530 | 1535 | 352,600 | +5.92(+0.39%) |
Apr 17, 2007 | 1539 | 1539 | 1524 | 1529 | 422,600 | -3.38(-0.22%) |
Apr 16, 2007 | 1524 | 1533 | 1519 | 1532 | 462,200 | +11.26(+0.74%) |
Apr 13, 2007 | 1524 | 1526 | 1512 | 1521 | 426,200 | -4.83(-0.32%) |
Apr 12, 2007 | 1510 | 1526 | 1508 | 1526 | 360,200 | +12.19(+0.81%) |
Apr 11, 2007 | 1509 | 1519 | 1508 | 1513 | 386,800 | +14.26(+0.95%) |
Apr 10, 2007 | 1501 | 1502 | 1492 | 1499 | 359,400 | -1.90(-0.13%) |
Apr 09, 2007 | 1490 | 1501 | 1489 | 1501 | 388,200 | +16.91(+1.14%) |
Apr 06, 2007 | 1488 | 1489 | 1478 | 1484 | 313,600 | +2.11(+0.14%) |
Apr 05, 2007 | 1486 | 1486 | 1478 | 1482 | 328,400 | -1.37(-0.09%) |
Apr 04, 2007 | 1475 | 1485 | 1471 | 1483 | 354,000 | +19.66(+1.34%) |
Apr 03, 2007 | 1463 | 1464 | 1453 | 1464 | 340,600 | +4.22(+0.29%) |
Apr 02, 2007 | 1456 | 1465 | 1456 | 1460 | 303,600 | +6.98(+0.48%) |
Mar 30, 2007 | 1458 | 1460 | 1448 | 1453 | 288,400 | +1.60(+0.11%) |
Mar 29, 2007 | 1435 | 1453 | 1433 | 1451 | 283,000 | +11.21(+0.78%) |
Mar 28, 2007 | 1451 | 1457 | 1433 | 1440 | 298,000 | -13.49(-0.93%) |
Mar 27, 2007 | 1450 | 1456 | 1442 | 1453 | 259,800 | +3.46(+0.24%) |
Mar 26, 2007 | 1451 | 1456 | 1444 | 1450 | 312,600 | +2.39(+0.17%) |
Mar 23, 2007 | 1450 | 1454 | 1443 | 1447 | 278,800 | -1.15(-0.08%) |
Mar 22, 2007 | 1452 | 1456 | 1448 | 1449 | 301,000 | +5.68(+0.39%) |
Mar 21, 2007 | 1446 | 1452 | 1435 | 1443 | 343,000 | -1.32(-0.09%) |
Mar 20, 2007 | 1449 | 1450 | 1440 | 1444 | 364,400 | +0.78(+0.05%) |
Mar 19, 2007 | 1425 | 1445 | 1421 | 1443 | 280,800 | +15.51(+1.09%) |
Mar 16, 2007 | 1429 | 1432 | 1416 | 1428 | 304,200 | +0.95(+0.07%) |
Mar 15, 2007 | 1419 | 1429 | 1415 | 1427 | 254,400 | +19.56(+1.39%) |
Mar 14, 2007 | 1410 | 1417 | 1405 | 1407 | 259,200 | -28.68(-2.00%) |
Mar 13, 2007 | 1442 | 1442 | 1434 | 1436 | 256,400 | -5.28(-0.37%) |
Mar 12, 2007 | 1430 | 1442 | 1430 | 1441 | 245,000 | +17.75(+1.25%) |
Mar 10, 2007 | 1433 | 1435 | 1416 | 1424 | 227,400 | -0.31(-0.02%) |
Mar 09, 2007 | 1409 | 1433 | 1408 | 1424 | 285,800 | +12.94(+0.92%) |
Mar 08, 2007 | 1415 | 1416 | 1398 | 1411 | 254,200 | +8.02(+0.57%) |
Mar 07, 2007 | 1383 | 1404 | 1383 | 1403 | 239,200 | +26.78(+1.95%) |
Mar 06, 2007 | 1401 | 1404 | 1376 | 1376 | 232,600 | +0.00(+0.00%) |
Mar 05, 2007 | 1401 | 1404 | 1376 | 1376 | 0 | -38.32(-2.71%) |
Mar 03, 2007 | 1407 | 1424 | 1407 | 1414 | 243,200 | +0.00(+0.00%) |
Mar 02, 2007 | 1407 | 1424 | 1407 | 1414 | 0 | -2.87(-0.20%) |
Mar 01, 2007 | 1396 | 1417 | 1394 | 1417 | 324,200 | -37.26(-2.56%) |
Feb 28, 2007 | 1468 | 1468 | 1454 | 1455 | 261,600 | -15.43(-1.05%) |
Feb 27, 2007 | 1467 | 1471 | 1462 | 1470 | 261,800 | +0.00(+0.00%) |
Feb 26, 2007 | 1467 | 1471 | 1462 | 1470 | 0 | +0.15(+0.01%) |
Feb 24, 2007 | 1470 | 1471 | 1460 | 1470 | 310,600 | +4.47(+0.31%) |
Feb 23, 2007 | 1453 | 1471 | 1453 | 1465 | 310,200 | +14.03(+0.97%) |
Feb 22, 2007 | 1455 | 1457 | 1445 | 1451 | 258,200 | -1.58(-0.11%) |
Feb 21, 2007 | 1451 | 1453 | 1444 | 1453 | 220,400 | +0.00(+0.00%) |
Feb 20, 2007 | 1451 | 1453 | 1444 | 1453 | 0 | +4.15(+0.29%) |
Feb 17, 2007 | 1444 | 1449 | 1439 | 1449 | 207,200 | +5.18(+0.36%) |
Feb 16, 2007 | 1451 | 1451 | 1442 | 1444 | 216,000 | +7.53(+0.52%) |
Feb 15, 2007 | 1430 | 1441 | 1430 | 1436 | 214,600 | +17.66(+1.25%) |
Feb 14, 2007 | 1413 | 1425 | 1411 | 1418 | 219,200 | +4.15(+0.29%) |
Feb 13, 2007 | 1417 | 1417 | 1404 | 1414 | 209,200 | +0.00(+0.00%) |
Feb 12, 2007 | 1417 | 1417 | 1404 | 1414 | 0 | -13.39(-0.94%) |
Feb 10, 2007 | 1424 | 1432 | 1423 | 1428 | 227,600 | +4.10(+0.29%) |
Feb 09, 2007 | 1425 | 1431 | 1416 | 1424 | 189,000 | -2.71(-0.19%) |
Feb 08, 2007 | 1431 | 1431 | 1419 | 1426 | 193,200 | -2.29(-0.16%) |
Feb 07, 2007 | 1417 | 1429 | 1415 | 1429 | 188,800 | +10.63(+0.75%) |
Feb 06, 2007 | 1414 | 1420 | 1410 | 1418 | 181,600 | +0.00(+0.00%) |
Feb 05, 2007 | 1414 | 1420 | 1410 | 1418 | 0 | +4.81(+0.34%) |
Feb 03, 2007 | 1387 | 1413 | 1386 | 1413 | 219,200 | +30.24(+2.19%) |
Feb 02, 2007 | 1367 | 1383 | 1362 | 1383 | 168,200 | +22.67(+1.67%) |
Feb 01, 2007 | 1375 | 1375 | 1358 | 1360 | 192,400 | -10.49(-0.77%) |
Jan 31, 2007 | 1365 | 1372 | 1360 | 1371 | 161,200 | +7.62(+0.56%) |
Jan 30, 2007 | 1376 | 1378 | 1361 | 1363 | 136,400 | +0.00(+0.00%) |
Jan 29, 2007 | 1376 | 1378 | 1361 | 1363 | 0 | -8.23(-0.60%) |
Jan 27, 2007 | 1372 | 1378 | 1366 | 1371 | 160,800 | -11.03(-0.80%) |
Jan 26, 2007 | 1393 | 1393 | 1380 | 1382 | 157,000 | -0.70(-0.05%) |
Jan 25, 2007 | 1370 | 1384 | 1369 | 1383 | 198,000 | +19.97(+1.47%) |
Jan 24, 2007 | 1353 | 1367 | 1352 | 1363 | 184,000 | -0.32(-0.02%) |
Jan 23, 2007 | 1364 | 1365 | 1348 | 1363 | 191,000 | +0.00(+0.00%) |
Jan 22, 2007 | 1364 | 1365 | 1348 | 1363 | 0 | +2.85(+0.21%) |
Jan 20, 2007 | 1369 | 1373 | 1356 | 1361 | 222,600 | -22.65(-1.64%) |
Jan 19, 2007 | 1378 | 1385 | 1373 | 1383 | 181,200 | +3.73(+0.27%) |
Jan 18, 2007 | 1392 | 1392 | 1369 | 1379 | 205,400 | -10.23(-0.74%) |
Jan 17, 2007 | 1392 | 1393 | 1385 | 1390 | 171,400 | -1.25(-0.09%) |
Jan 16, 2007 | 1397 | 1398 | 1386 | 1391 | 163,800 | +0.00(+0.00%) |
Jan 15, 2007 | 1397 | 1398 | 1386 | 1391 | 0 | +2.59(+0.19%) |
Jan 13, 2007 | 1379 | 1389 | 1373 | 1388 | 213,800 | +23.06(+1.69%) |
Jan 12, 2007 | 1358 | 1375 | 1356 | 1365 | 211,800 | +9.52(+0.70%) |
Jan 11, 2007 | 1373 | 1373 | 1345 | 1356 | 225,400 | -18.55(-1.35%) |
Jan 10, 2007 | 1377 | 1382 | 1368 | 1374 | 216,800 | +3.53(+0.26%) |
Jan 09, 2007 | 1377 | 1385 | 1366 | 1371 | 177,600 | +0.00(+0.00%) |
Jan 08, 2007 | 1377 | 1385 | 1366 | 1371 | 0 | -14.95(-1.08%) |
Jan 06, 2007 | 1399 | 1401 | 1372 | 1386 | 277,200 | -11.53(-0.83%) |
Jan 05, 2007 | 1411 | 1411 | 1388 | 1397 | 241,200 | -12.06(-0.86%) |
Jan 04, 2007 | 1436 | 1438 | 1409 | 1409 | 203,200 | -25.91(-1.81%) |
Jan 03, 2007 | 1439 | 1440 | 1430 | 1435 | 147,800 | +0.00(+0.00%) |
Jan 02, 2007 | 1439 | 1440 | 1430 | 1435 | 0 | +0.80(+0.06%) |
Dec 29, 2006 | 1434 | 1437 | 1426 | 1434 | 160,600 | +9.36(+0.66%) |
Dec 28, 2006 | 1427 | 1428 | 1419 | 1425 | 176,000 | -8.82(-0.62%) |
Dec 27, 2006 | 1435 | 1441 | 1422 | 1434 | 218,600 | +0.00(+0.00%) |
Dec 26, 2006 | 1435 | 1441 | 1422 | 1434 | 0 | -3.57(-0.25%) |
Dec 23, 2006 | 1432 | 1439 | 1432 | 1437 | 218,400 | +1.02(+0.07%) |
Dec 22, 2006 | 1444 | 1446 | 1434 | 1436 | 193,000 | -5.81(-0.40%) |
Dec 21, 2006 | 1430 | 1446 | 1430 | 1442 | 240,400 | +14.52(+1.02%) |
Dec 20, 2006 | 1431 | 1436 | 1426 | 1428 | 215,400 | -5.47(-0.38%) |
Dec 19, 2006 | 1427 | 1438 | 1427 | 1433 | 244,600 | +0.00(+0.00%) |
Dec 18, 2006 | 1427 | 1438 | 1427 | 1433 | 0 | +11.36(+0.80%) |
Dec 16, 2006 | 1419 | 1426 | 1412 | 1422 | 319,600 | +3.49(+0.25%) |
Dec 15, 2006 | 1386 | 1418 | 1377 | 1418 | 250,200 | +35.10(+2.54%) |
Dec 14, 2006 | 1375 | 1387 | 1374 | 1383 | 187,000 | +6.30(+0.46%) |
Dec 13, 2006 | 1392 | 1393 | 1373 | 1377 | 195,400 | -13.75(-0.99%) |
Dec 12, 2006 | 1390 | 1396 | 1390 | 1391 | 213,200 | +0.00(+0.00%) |
Dec 11, 2006 | 1390 | 1396 | 1390 | 1391 | 0 | +0.30(+0.02%) |
Dec 09, 2006 | 1401 | 1401 | 1386 | 1390 | 221,600 | -19.87(-1.41%) |
Dec 08, 2006 | 1412 | 1416 | 1408 | 1410 | 237,400 | -3.43(-0.24%) |
Dec 07, 2006 | 1423 | 1423 | 1400 | 1414 | 237,600 | -6.86(-0.48%) |
Dec 06, 2006 | 1433 | 1437 | 1420 | 1421 | 300,800 | -5.87(-0.41%) |
Dec 05, 2006 | 1431 | 1433 | 1426 | 1426 | 197,200 | +0.00(+0.00%) |
Dec 04, 2006 | 1431 | 1433 | 1426 | 1426 | 0 | -7.90(-0.55%) |
Dec 02, 2006 | 1433 | 1437 | 1428 | 1434 | 231,200 | +2.15(+0.15%) |
Dec 01, 2006 | 1428 | 1435 | 1428 | 1432 | 252,200 | +9.66(+0.68%) |
Nov 30, 2006 | 1414 | 1425 | 1414 | 1423 | 254,200 | +11.08(+0.78%) |
Nov 29, 2006 | 1408 | 1414 | 1405 | 1411 | 252,400 | -13.66(-0.96%) |
Nov 28, 2006 | 1420 | 1425 | 1415 | 1425 | 298,000 | +0.00(+0.00%) |
Nov 27, 2006 | 1420 | 1425 | 1415 | 1425 | 0 | +3.40(+0.24%) |
Nov 25, 2006 | 1420 | 1425 | 1411 | 1422 | 314,600 | +2.50(+0.18%) |
Nov 24, 2006 | 1420 | 1424 | 1415 | 1419 | 237,600 | -3.31(-0.23%) |
Nov 23, 2006 | 1405 | 1423 | 1405 | 1423 | 247,200 | +16.64(+1.18%) |
Nov 22, 2006 | 1403 | 1407 | 1400 | 1406 | 277,200 | +3.69(+0.26%) |
Nov 21, 2006 | 1414 | 1414 | 1401 | 1402 | 232,600 | +0.00(+0.00%) |
Nov 20, 2006 | 1414 | 1414 | 1401 | 1402 | 0 | -10.01(-0.71%) |
Nov 18, 2006 | 1414 | 1416 | 1407 | 1412 | 250,400 | +1.47(+0.10%) |
Nov 17, 2006 | 1418 | 1418 | 1409 | 1411 | 259,200 | -1.79(-0.13%) |
Nov 16, 2006 | 1412 | 1414 | 1407 | 1413 | 236,800 | +5.17(+0.37%) |
Nov 15, 2006 | 1403 | 1408 | 1401 | 1407 | 205,400 | +10.68(+0.76%) |
Nov 14, 2006 | 1400 | 1400 | 1387 | 1397 | 178,600 | +0.00(+0.00%) |
Nov 13, 2006 | 1400 | 1400 | 1387 | 1397 | 0 | +0.96(+0.07%) |
Nov 11, 2006 | 1394 | 1400 | 1392 | 1396 | 168,600 | -3.71(-0.27%) |
Nov 10, 2006 | 1382 | 1399 | 1382 | 1399 | 197,600 | +19.37(+1.40%) |
Nov 09, 2006 | 1391 | 1394 | 1379 | 1380 | 197,600 | -7.37(-0.53%) |
Nov 08, 2006 | 1389 | 1393 | 1385 | 1387 | 213,000 | +8.25(+0.60%) |
Nov 07, 2006 | 1379 | 1379 | 1364 | 1379 | 209,600 | +0.00(+0.00%) |
Nov 06, 2006 | 1379 | 1379 | 1364 | 1379 | 0 | -4.69(-0.34%) |
Nov 04, 2006 | 1385 | 1385 | 1379 | 1384 | 215,400 | +0.15(+0.01%) |
Nov 03, 2006 | 1372 | 1384 | 1370 | 1384 | 218,400 | +9.38(+0.68%) |
Nov 02, 2006 | 1372 | 1378 | 1367 | 1374 | 233,200 | +9.80(+0.72%) |
Nov 01, 2006 | 1357 | 1365 | 1351 | 1365 | 255,800 | +8.44(+0.62%) |
Oct 31, 2006 | 1363 | 1363 | 1353 | 1356 | 159,800 | +0.00(+0.00%) |
Oct 30, 2006 | 1363 | 1363 | 1353 | 1356 | 0 | -12.98(-0.95%) |
Oct 27, 2006 | 1378 | 1380 | 1362 | 1369 | 205,000 | -4.56(-0.33%) |
Oct 26, 2006 | 1374 | 1377 | 1370 | 1374 | 241,800 | +2.22(+0.16%) |
Oct 25, 2006 | 1368 | 1375 | 1366 | 1371 | 231,800 | +4.93(+0.36%) |
Oct 24, 2006 | 1374 | 1374 | 1364 | 1366 | 244,800 | +1.55(+0.11%) |
Oct 23, 2006 | 1367 | 1370 | 1359 | 1365 | 240,400 | +0.71(+0.05%) |
Oct 20, 2006 | 1357 | 1367 | 1357 | 1364 | 269,200 | +10.18(+0.75%) |
Oct 19, 2006 | 1357 | 1359 | 1350 | 1354 | 295,200 | -0.20(-0.01%) |
Oct 18, 2006 | 1346 | 1356 | 1338 | 1354 | 279,600 | +2.96(+0.22%) |
Oct 17, 2006 | 1361 | 1361 | 1340 | 1351 | 308,600 | -5.42(-0.40%) |
Oct 16, 2006 | 1357 | 1359 | 1351 | 1357 | 208,600 | +8.12(+0.60%) |
Oct 13, 2006 | 1350 | 1354 | 1346 | 1349 | 305,400 | +16.82(+1.26%) |
Oct 12, 2006 | 1326 | 1338 | 1324 | 1332 | 257,000 | +6.29(+0.47%) |
Oct 11, 2006 | 1318 | 1332 | 1316 | 1325 | 198,400 | -2.88(-0.22%) |
Oct 10, 2006 | 1322 | 1334 | 1322 | 1328 | 251,600 | +8.97(+0.68%) |
Oct 09, 2006 | 1357 | 1365 | 1304 | 1319 | 400,200 | -32.60(-2.41%) |
Oct 06, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1366 | 1372 | 1346 | 1352 | 223,000 | -22.22(-1.62%) |
Oct 03, 2006 | 1370 | 1381 | 1368 | 1374 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 1370 | 1381 | 1368 | 1374 | 231,200 | +2.81(+0.20%) |
Sep 29, 2006 | 1375 | 1377 | 1368 | 1371 | 248,200 | -0.02(-0.00%) |
Sep 28, 2006 | 1363 | 1372 | 1359 | 1371 | 228,200 | +11.40(+0.84%) |
Sep 27, 2006 | 1352 | 1361 | 1352 | 1360 | 242,800 | +16.06(+1.19%) |
Sep 26, 2006 | 1361 | 1362 | 1339 | 1344 | 241,600 | -11.24(-0.83%) |
Sep 25, 2006 | 1348 | 1358 | 1346 | 1355 | 202,000 | +6.83(+0.51%) |
Sep 22, 2006 | 1358 | 1360 | 1343 | 1348 | 250,200 | -18.41(-1.35%) |
Sep 21, 2006 | 1373 | 1379 | 1363 | 1367 | 237,600 | +0.35(+0.03%) |
Sep 20, 2006 | 1367 | 1369 | 1355 | 1366 | 233,800 | -7.51(-0.55%) |
Sep 19, 2006 | 1375 | 1379 | 1370 | 1374 | 237,200 | -0.35(-0.03%) |
Sep 18, 2006 | 1361 | 1378 | 1359 | 1374 | 305,400 | +13.20(+0.97%) |
Sep 15, 2006 | 1355 | 1361 | 1351 | 1361 | 342,800 | +2.35(+0.17%) |
Sep 14, 2006 | 1334 | 1359 | 1329 | 1359 | 288,800 | +25.62(+1.92%) |
Sep 13, 2006 | 1342 | 1342 | 1333 | 1333 | 249,400 | +5.09(+0.38%) |
Sep 12, 2006 | 1334 | 1339 | 1324 | 1328 | 266,800 | -6.04(-0.45%) |
Sep 11, 2006 | 1357 | 1357 | 1334 | 1334 | 248,000 | -20.81(-1.54%) |
Sep 08, 2006 | 1346 | 1358 | 1345 | 1355 | 260,000 | +3.72(+0.28%) |
Sep 07, 2006 | 1352 | 1354 | 1343 | 1351 | 251,200 | -5.84(-0.43%) |
Sep 06, 2006 | 1362 | 1365 | 1354 | 1357 | 219,200 | -4.23(-0.31%) |
Sep 05, 2006 | 1361 | 1362 | 1356 | 1361 | 235,600 | +2.18(+0.16%) |
Sep 04, 2006 | 1364 | 1365 | 1359 | 1359 | 238,600 | +2.39(+0.18%) |
Sep 01, 2006 | 1355 | 1357 | 1350 | 1357 | 216,000 | +3.93(+0.29%) |
Aug 31, 2006 | 1348 | 1361 | 1345 | 1353 | 279,200 | +11.39(+0.85%) |
Aug 30, 2006 | 1347 | 1347 | 1338 | 1341 | 257,200 | -3.26(-0.24%) |
Aug 29, 2006 | 1336 | 1345 | 1336 | 1345 | 261,200 | +16.72(+1.26%) |
Aug 28, 2006 | 1330 | 1336 | 1325 | 1328 | 189,800 | -1.46(-0.11%) |
Aug 25, 2006 | 1318 | 1334 | 1317 | 1329 | 201,800 | +13.62(+1.04%) |
Aug 24, 2006 | 1322 | 1322 | 1310 | 1316 | 192,400 | -9.22(-0.70%) |
Aug 23, 2006 | 1333 | 1333 | 1320 | 1325 | 208,000 | -10.01(-0.75%) |
Aug 22, 2006 | 1322 | 1336 | 1322 | 1335 | 185,600 | +13.29(+1.01%) |
Aug 21, 2006 | 1333 | 1338 | 1317 | 1322 | 189,200 | -9.43(-0.71%) |
Aug 18, 2006 | 1330 | 1336 | 1325 | 1331 | 193,000 | +3.32(+0.25%) |
Aug 17, 2006 | 1326 | 1335 | 1326 | 1328 | 225,600 | +12.17(+0.93%) |
Aug 16, 2006 | 1312 | 1319 | 1306 | 1316 | 231,600 | +20.50(+1.58%) |
Aug 15, 2006 | 1295 | 1304 | 1288 | 1295 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 1295 | 1304 | 1288 | 1295 | 176,400 | +3.01(+0.23%) |
Aug 11, 2006 | 1312 | 1317 | 1292 | 1292 | 226,600 | -12.21(-0.94%) |
Aug 10, 2006 | 1311 | 1315 | 1294 | 1304 | 224,400 | -10.62(-0.81%) |
Aug 09, 2006 | 1307 | 1322 | 1297 | 1315 | 195,800 | +3.83(+0.29%) |
Aug 08, 2006 | 1291 | 1311 | 1291 | 1311 | 198,000 | +21.56(+1.67%) |
Aug 07, 2006 | 1308 | 1309 | 1289 | 1290 | 161,800 | -14.97(-1.15%) |
Aug 04, 2006 | 1296 | 1306 | 1296 | 1305 | 189,600 | +12.46(+0.96%) |
Aug 03, 2006 | 1302 | 1305 | 1288 | 1292 | 182,400 | -3.06(-0.24%) |
Aug 02, 2006 | 1282 | 1295 | 1277 | 1295 | 156,800 | +7.75(+0.60%) |
Aug 01, 2006 | 1297 | 1307 | 1286 | 1287 | 186,800 | -10.46(-0.81%) |
Jul 31, 2006 | 1314 | 1316 | 1298 | 1298 | 173,400 | +0.75(+0.06%) |
Jul 28, 2006 | 1293 | 1302 | 1293 | 1297 | 194,400 | +0.80(+0.06%) |
Jul 27, 2006 | 1281 | 1300 | 1277 | 1296 | 208,600 | +17.19(+1.34%) |
Jul 26, 2006 | 1285 | 1286 | 1277 | 1279 | 152,800 | -0.69(-0.05%) |
Jul 25, 2006 | 1278 | 1287 | 1277 | 1280 | 195,200 | +16.42(+1.30%) |
Jul 24, 2006 | 1259 | 1268 | 1246 | 1263 | 155,800 | -7.98(-0.63%) |
Jul 21, 2006 | 1260 | 1272 | 1259 | 1271 | 180,800 | -1.97(-0.15%) |
Jul 20, 2006 | 1264 | 1273 | 1261 | 1273 | 212,400 | +39.65(+3.21%) |
Jul 19, 2006 | 1236 | 1245 | 1231 | 1234 | 178,600 | +0.23(+0.02%) |
Jul 18, 2006 | 1242 | 1244 | 1233 | 1233 | 188,800 | -21.71(-1.73%) |
Jul 17, 2006 | 1261 | 1261 | 1247 | 1255 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 1261 | 1261 | 1247 | 1255 | 197,600 | -29.89(-2.33%) |
Jul 13, 2006 | 1284 | 1299 | 1273 | 1285 | 186,800 | -11.67(-0.90%) |
Jul 12, 2006 | 1303 | 1311 | 1292 | 1297 | 200,800 | -3.75(-0.29%) |
Jul 11, 2006 | 1296 | 1302 | 1289 | 1300 | 185,800 | +1.15(+0.09%) |
Jul 10, 2006 | 1266 | 1299 | 1261 | 1299 | 215,400 | +25.36(+1.99%) |
Jul 07, 2006 | 1274 | 1279 | 1268 | 1274 | 191,800 | +9.97(+0.79%) |
Jul 06, 2006 | 1271 | 1277 | 1255 | 1264 | 180,400 | -15.89(-1.24%) |
Jul 05, 2006 | 1261 | 1286 | 1260 | 1280 | 192,800 | -6.07(-0.47%) |
Jul 04, 2006 | 1304 | 1306 | 1285 | 1286 | 190,800 | -8.69(-0.67%) |