Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14577 | 14618 | 14460 | 14576 | 212,400 | -5.10(-0.03%) |
Sep 27, 2007 | 14615 | 14704 | 14551 | 14582 | 230,600 | +67.90(+0.47%) |
Sep 26, 2007 | 14377 | 14553 | 14374 | 14514 | 222,200 | +201.80(+1.41%) |
Sep 25, 2007 | 14408 | 14446 | 14224 | 14312 | 195,600 | -182.80(-1.26%) |
Sep 24, 2007 | 14439 | 14550 | 14404 | 14495 | 145,200 | +44.10(+0.31%) |
Sep 21, 2007 | 14395 | 14550 | 14384 | 14451 | 281,400 | +23.50(+0.16%) |
Sep 20, 2007 | 14400 | 14458 | 14342 | 14427 | 214,800 | -67.70(-0.47%) |
Sep 19, 2007 | 14338 | 14538 | 14315 | 14495 | 379,600 | +452.80(+3.22%) |
Sep 18, 2007 | 13595 | 14046 | 13595 | 14042 | 276,000 | +345.10(+2.52%) |
Sep 17, 2007 | 13819 | 13822 | 13519 | 13697 | 276,000 | -164.10(-1.18%) |
Sep 14, 2007 | 14018 | 14026 | 13766 | 13861 | 231,000 | -216.80(-1.54%) |
Sep 13, 2007 | 13929 | 14101 | 13835 | 14078 | 251,400 | +97.40(+0.70%) |
Sep 12, 2007 | 13950 | 13993 | 13838 | 13980 | 226,800 | +14.90(+0.11%) |
Sep 11, 2007 | 13834 | 13992 | 13776 | 13966 | 200,400 | +239.20(+1.74%) |
Sep 10, 2007 | 13862 | 13936 | 13704 | 13726 | 244,200 | -147.10(-1.06%) |
Sep 07, 2007 | 14149 | 14210 | 13816 | 13873 | 273,600 | -325.00(-2.29%) |
Sep 06, 2007 | 14281 | 14346 | 14050 | 14198 | 249,400 | -41.70(-0.29%) |
Sep 05, 2007 | 14546 | 14562 | 14240 | 14240 | 201,600 | -350.00(-2.40%) |
Sep 04, 2007 | 14476 | 14593 | 14438 | 14590 | 154,400 | +43.20(+0.30%) |
Sep 03, 2007 | 14518 | 14561 | 14467 | 14547 | 99,000 | +67.10(+0.46%) |
Aug 31, 2007 | 14380 | 14529 | 14370 | 14480 | 183,600 | +166.40(+1.16%) |
Aug 30, 2007 | 14286 | 14346 | 14127 | 14313 | 156,200 | +129.80(+0.92%) |
Aug 29, 2007 | 14034 | 14209 | 14014 | 14184 | 167,200 | +58.80(+0.42%) |
Aug 28, 2007 | 14294 | 14300 | 14091 | 14125 | 149,200 | -180.70(-1.26%) |
Aug 27, 2007 | 14389 | 14403 | 14292 | 14306 | 87,400 | -28.90(-0.20%) |
Aug 24, 2007 | 14202 | 14350 | 14195 | 14334 | 114,400 | +41.90(+0.29%) |
Aug 23, 2007 | 14462 | 14482 | 14292 | 14292 | 153,200 | -66.70(-0.46%) |
Aug 22, 2007 | 14298 | 14412 | 14287 | 14359 | 148,800 | +119.40(+0.84%) |
Aug 21, 2007 | 14288 | 14324 | 14067 | 14240 | 167,400 | -29.30(-0.21%) |
Aug 20, 2007 | 14278 | 14381 | 14229 | 14269 | 180,000 | +31.60(+0.22%) |
Aug 17, 2007 | 13937 | 14376 | 13842 | 14238 | 319,000 | +257.80(+1.84%) |
Aug 16, 2007 | 14254 | 14296 | 13960 | 13980 | 289,600 | -540.80(-3.72%) |
Aug 15, 2007 | 14443 | 14548 | 14367 | 14520 | 163,600 | -32.60(-0.22%) |
Aug 14, 2007 | 14607 | 14733 | 14520 | 14553 | 189,800 | -178.70(-1.21%) |
Aug 13, 2007 | 14569 | 14754 | 14552 | 14732 | 205,000 | +277.90(+1.92%) |
Aug 10, 2007 | 14604 | 14704 | 14434 | 14454 | 332,800 | -384.40(-2.59%) |
Aug 09, 2007 | 14956 | 14989 | 14756 | 14838 | 286,200 | -165.90(-1.11%) |
Aug 08, 2007 | 14722 | 15029 | 14720 | 15004 | 226,200 | +351.30(+2.40%) |
Aug 07, 2007 | 14581 | 14655 | 14523 | 14653 | 160,000 | +220.80(+1.53%) |
Aug 06, 2007 | 14405 | 14539 | 14385 | 14432 | 178,400 | -102.20(-0.70%) |
Aug 03, 2007 | 14713 | 14720 | 14534 | 14534 | 185,000 | -144.30(-0.98%) |
Aug 02, 2007 | 14677 | 14756 | 14626 | 14679 | 212,200 | +82.90(+0.57%) |
Aug 01, 2007 | 14509 | 14734 | 14442 | 14596 | 294,800 | -206.70(-1.40%) |
Jul 31, 2007 | 14618 | 14802 | 14604 | 14802 | 221,200 | +294.50(+2.03%) |
Jul 30, 2007 | 14603 | 14650 | 14462 | 14508 | 195,200 | -79.60(-0.55%) |
Jul 27, 2007 | 14390 | 14656 | 14379 | 14588 | 257,600 | +47.10(+0.32%) |
Jul 26, 2007 | 14985 | 15013 | 14540 | 14540 | 305,600 | -397.30(-2.66%) |
Jul 25, 2007 | 14847 | 15037 | 14775 | 14938 | 244,600 | +24.40(+0.16%) |
Jul 24, 2007 | 15021 | 15135 | 14869 | 14913 | 215,800 | -143.40(-0.95%) |
Jul 23, 2007 | 14934 | 15057 | 14875 | 15057 | 142,000 | +126.60(+0.85%) |
Jul 20, 2007 | 15197 | 15250 | 14926 | 14930 | 236,400 | -277.20(-1.82%) |
Jul 19, 2007 | 15136 | 15297 | 15124 | 15207 | 209,600 | +148.70(+0.99%) |
Jul 18, 2007 | 15047 | 15197 | 15038 | 15059 | 211,400 | -95.20(-0.63%) |
Jul 17, 2007 | 15077 | 15168 | 15048 | 15154 | 204,400 | +43.40(+0.29%) |
Jul 16, 2007 | 15041 | 15118 | 15010 | 15110 | 161,000 | +86.90(+0.58%) |
Jul 13, 2007 | 15056 | 15083 | 14981 | 15024 | 171,200 | +81.70(+0.55%) |
Jul 12, 2007 | 14803 | 14942 | 14672 | 14942 | 199,200 | +175.60(+1.19%) |
Jul 11, 2007 | 14702 | 14795 | 14602 | 14766 | 208,400 | -57.70(-0.39%) |
Jul 10, 2007 | 14953 | 15021 | 14752 | 14824 | 191,000 | -150.80(-1.01%) |
Jul 09, 2007 | 15102 | 15146 | 14951 | 14975 | 139,600 | -83.60(-0.56%) |
Jul 06, 2007 | 14901 | 15058 | 14875 | 15058 | 163,200 | +150.90(+1.01%) |
Jul 05, 2007 | 15022 | 15026 | 14885 | 14907 | 157,400 | -82.30(-0.55%) |
Jul 04, 2007 | 14884 | 15001 | 14878 | 14990 | 144,800 | +120.30(+0.81%) |
Jul 03, 2007 | 14864 | 14918 | 14855 | 14869 | 160,400 | +64.70(+0.44%) |
Jul 02, 2007 | 14791 | 14851 | 14741 | 14805 | 154,200 | -87.30(-0.59%) |
Jun 29, 2007 | 14870 | 14892 | 14712 | 14892 | 203,800 | +72.10(+0.49%) |
Jun 28, 2007 | 14807 | 14841 | 14744 | 14820 | 195,400 | +138.20(+0.94%) |
Jun 27, 2007 | 14680 | 14751 | 14582 | 14682 | 272,600 | -73.50(-0.50%) |
Jun 26, 2007 | 14728 | 14885 | 14708 | 14755 | 252,200 | -93.10(-0.63%) |
Jun 25, 2007 | 14672 | 14858 | 14595 | 14848 | 224,800 | +63.40(+0.43%) |
Jun 22, 2007 | 14910 | 14943 | 14757 | 14785 | 192,800 | -97.50(-0.66%) |
Jun 21, 2007 | 14919 | 14951 | 14791 | 14882 | 247,400 | -153.30(-1.02%) |
Jun 20, 2007 | 15061 | 15095 | 15011 | 15036 | 202,800 | +35.50(+0.24%) |
Jun 19, 2007 | 15112 | 15164 | 14913 | 15000 | 221,000 | -103.40(-0.68%) |
Jun 18, 2007 | 15240 | 15251 | 15053 | 15104 | 220,000 | -148.50(-0.97%) |
Jun 15, 2007 | 15121 | 15288 | 15111 | 15252 | 361,400 | +173.70(+1.15%) |
Jun 14, 2007 | 14938 | 15078 | 14928 | 15078 | 277,200 | +248.60(+1.68%) |
Jun 13, 2007 | 14723 | 14842 | 14638 | 14830 | 286,800 | +65.50(+0.44%) |
Jun 12, 2007 | 14921 | 14951 | 14705 | 14764 | 250,600 | -176.30(-1.18%) |
Jun 11, 2007 | 14909 | 14978 | 14870 | 14941 | 203,800 | +124.10(+0.84%) |
Jun 08, 2007 | 14644 | 14874 | 14605 | 14816 | 293,800 | +90.60(+0.62%) |
Jun 07, 2007 | 14986 | 15042 | 14678 | 14726 | 370,600 | -202.90(-1.36%) |
Jun 06, 2007 | 15280 | 15282 | 14925 | 14929 | 327,400 | -386.10(-2.52%) |
Jun 05, 2007 | 15436 | 15462 | 15305 | 15315 | 228,600 | -99.40(-0.64%) |
Jun 04, 2007 | 15482 | 15512 | 15372 | 15414 | 196,200 | -87.20(-0.56%) |
Jun 01, 2007 | 15330 | 15544 | 15322 | 15502 | 288,400 | +172.10(+1.12%) |
May 31, 2007 | 15284 | 15340 | 15244 | 15329 | 276,200 | +192.10(+1.27%) |
May 30, 2007 | 15108 | 15144 | 15035 | 15137 | 163,600 | -51.30(-0.34%) |
May 29, 2007 | 15163 | 15199 | 15124 | 15189 | 230,200 | +64.00(+0.42%) |
May 28, 2007 | 15098 | 15127 | 15068 | 15125 | 55,200 | +71.40(+0.47%) |
May 25, 2007 | 15047 | 15086 | 14970 | 15053 | 192,400 | -41.70(-0.28%) |
May 24, 2007 | 15138 | 15220 | 15083 | 15095 | 189,600 | -129.00(-0.85%) |
May 23, 2007 | 15081 | 15224 | 15073 | 15224 | 197,600 | +153.00(+1.02%) |
May 22, 2007 | 15056 | 15108 | 15015 | 15071 | 152,600 | +15.40(+0.10%) |
May 21, 2007 | 15108 | 15158 | 15042 | 15056 | 182,600 | -12.90(-0.09%) |
May 18, 2007 | 15007 | 15114 | 14937 | 15068 | 266,600 | +100.20(+0.67%) |
May 17, 2007 | 14930 | 14998 | 14899 | 14968 | 158,000 | +49.40(+0.33%) |
May 16, 2007 | 14792 | 14928 | 14764 | 14919 | 217,200 | +94.60(+0.64%) |
May 15, 2007 | 14673 | 14824 | 14651 | 14824 | 219,600 | +138.20(+0.94%) |
May 14, 2007 | 14781 | 14797 | 14669 | 14686 | 150,600 | -50.30(-0.34%) |
May 11, 2007 | 14476 | 14751 | 14449 | 14736 | 259,200 | +160.90(+1.10%) |
May 10, 2007 | 14626 | 14712 | 14501 | 14575 | 239,600 | -34.00(-0.23%) |
May 09, 2007 | 14614 | 14647 | 14514 | 14609 | 206,000 | +52.70(+0.36%) |
May 08, 2007 | 14661 | 14665 | 14508 | 14557 | 193,400 | -115.40(-0.79%) |
May 07, 2007 | 14668 | 14693 | 14566 | 14672 | 146,200 | +51.80(+0.35%) |
May 04, 2007 | 14430 | 14636 | 14426 | 14620 | 309,600 | +224.70(+1.56%) |
May 03, 2007 | 14453 | 14455 | 14176 | 14396 | 276,800 | -21.30(-0.15%) |
May 02, 2007 | 14422 | 14463 | 14363 | 14417 | 198,600 | +42.30(+0.29%) |
Apr 30, 2007 | 14386 | 14533 | 14355 | 14375 | 170,200 | -29.00(-0.20%) |
Apr 27, 2007 | 14612 | 14618 | 14342 | 14404 | 240,000 | -207.40(-1.42%) |
Apr 26, 2007 | 14790 | 14790 | 14570 | 14611 | 268,200 | -9.40(-0.06%) |
Apr 25, 2007 | 14594 | 14635 | 14469 | 14620 | 279,600 | +41.70(+0.29%) |
Apr 24, 2007 | 14956 | 14988 | 14516 | 14579 | 365,200 | -408.40(-2.73%) |
Apr 23, 2007 | 15091 | 15112 | 14948 | 14987 | 143,800 | -93.80(-0.62%) |
Apr 20, 2007 | 14860 | 15136 | 14857 | 15081 | 278,600 | +259.20(+1.75%) |
Apr 19, 2007 | 14736 | 14822 | 14623 | 14822 | 234,800 | -48.70(-0.33%) |
Apr 18, 2007 | 14910 | 14930 | 14800 | 14870 | 186,400 | -95.60(-0.64%) |
Apr 17, 2007 | 15012 | 15020 | 14855 | 14966 | 199,400 | -54.80(-0.36%) |
Apr 16, 2007 | 15009 | 15060 | 14999 | 15021 | 222,200 | +55.50(+0.37%) |
Apr 13, 2007 | 14905 | 14984 | 14894 | 14965 | 174,200 | +82.30(+0.55%) |
Apr 12, 2007 | 14972 | 14978 | 14775 | 14883 | 215,200 | -114.60(-0.76%) |
Apr 11, 2007 | 15007 | 15064 | 14957 | 14998 | 185,200 | -7.90(-0.05%) |
Apr 10, 2007 | 14973 | 15022 | 14908 | 15006 | 158,800 | +30.60(+0.20%) |
Apr 05, 2007 | 14943 | 14975 | 14914 | 14975 | 132,400 | +31.80(+0.21%) |
Apr 04, 2007 | 14979 | 14989 | 14891 | 14943 | 206,000 | -10.10(-0.07%) |
Apr 03, 2007 | 14791 | 14972 | 14784 | 14953 | 278,600 | +222.40(+1.51%) |
Apr 02, 2007 | 14620 | 14736 | 14580 | 14731 | 208,600 | +89.10(+0.61%) |
Mar 30, 2007 | 14576 | 14730 | 14539 | 14642 | 212,000 | +36.40(+0.25%) |
Mar 29, 2007 | 14529 | 14605 | 14520 | 14605 | 205,000 | +122.30(+0.84%) |
Mar 28, 2007 | 14494 | 14536 | 14411 | 14483 | 185,200 | -53.80(-0.37%) |
Mar 27, 2007 | 14562 | 14578 | 14496 | 14537 | 247,600 | +67.20(+0.46%) |
Mar 26, 2007 | 14566 | 14626 | 14415 | 14470 | 234,000 | -76.10(-0.52%) |
Mar 23, 2007 | 14486 | 14555 | 14433 | 14546 | 213,000 | +55.60(+0.38%) |
Mar 22, 2007 | 14531 | 14541 | 14410 | 14490 | 237,000 | +179.60(+1.26%) |
Mar 21, 2007 | 14334 | 14385 | 14276 | 14310 | 237,000 | -12.70(-0.09%) |
Mar 20, 2007 | 14282 | 14323 | 14152 | 14323 | 255,400 | +73.00(+0.51%) |
Mar 19, 2007 | 14102 | 14250 | 14093 | 14250 | 204,200 | +272.80(+1.95%) |
Mar 16, 2007 | 13938 | 14040 | 13866 | 13977 | 334,400 | +37.00(+0.27%) |
Mar 15, 2007 | 13776 | 13940 | 13756 | 13940 | 277,400 | +338.00(+2.48%) |
Mar 14, 2007 | 13721 | 13794 | 13602 | 13602 | 360,200 | -380.50(-2.72%) |
Mar 13, 2007 | 14142 | 14206 | 13982 | 13983 | 222,000 | -163.60(-1.16%) |
Mar 12, 2007 | 14311 | 14360 | 14088 | 14146 | 200,000 | -110.70(-0.78%) |
Mar 10, 2007 | 14197 | 14306 | 14098 | 14257 | 183,600 | +63.20(+0.45%) |
Mar 09, 2007 | 14003 | 14201 | 13984 | 14194 | 235,800 | +281.30(+2.02%) |
Mar 08, 2007 | 13919 | 13959 | 13824 | 13913 | 232,200 | +86.80(+0.63%) |
Mar 07, 2007 | 13843 | 13859 | 13768 | 13826 | 224,600 | +76.80(+0.56%) |
Mar 06, 2007 | 13690 | 13830 | 13655 | 13749 | 327,800 | -213.10(-1.53%) |
Mar 03, 2007 | 14113 | 14194 | 13880 | 13962 | 308,600 | -102.70(-0.73%) |
Mar 02, 2007 | 14229 | 14348 | 13821 | 14065 | 406,800 | -183.50(-1.29%) |
Mar 01, 2007 | 14183 | 14366 | 14071 | 14248 | 383,000 | -159.90(-1.11%) |
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%) |