Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61054 | 61054 | 60086 | 60465 | 5,429,200 | -587.00(-0.96%) |
Sep 27, 2007 | 59713 | 61052 | 59713 | 61052 | 6,392,800 | +1337.00(+2.24%) |
Sep 26, 2007 | 58859 | 59825 | 58859 | 59715 | 6,099,200 | +857.00(+1.46%) |
Sep 25, 2007 | 58717 | 58862 | 57969 | 58858 | 3,464,800 | +139.00(+0.24%) |
Sep 24, 2007 | 57799 | 58719 | 57799 | 58719 | 5,824,600 | +920.00(+1.59%) |
Sep 21, 2007 | 56919 | 57899 | 56919 | 57799 | 7,360,400 | +893.00(+1.57%) |
Sep 20, 2007 | 57263 | 57609 | 56607 | 56906 | 4,655,000 | -358.00(-0.63%) |
Sep 19, 2007 | 56675 | 58079 | 56675 | 57264 | 7,791,400 | +598.00(+1.06%) |
Sep 18, 2007 | 54351 | 56844 | 54351 | 56666 | 7,547,200 | +2325.00(+4.28%) |
Sep 17, 2007 | 54671 | 54733 | 53691 | 54341 | 4,175,800 | -330.00(-0.60%) |
Sep 14, 2007 | 54909 | 55465 | 54378 | 54671 | 5,843,200 | -237.00(-0.43%) |
Sep 13, 2007 | 53883 | 55087 | 53883 | 54908 | 3,627,600 | +1025.00(+1.90%) |
Sep 12, 2007 | 53922 | 54622 | 53718 | 53883 | 5,599,000 | -38.00(-0.07%) |
Sep 11, 2007 | 52660 | 53954 | 52660 | 53921 | 4,894,200 | +1268.00(+2.41%) |
Sep 10, 2007 | 54554 | 54554 | 52321 | 52653 | 4,085,000 | -1916.00(-3.51%) |
Sep 07, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +0.00(+0.00%) |
Sep 06, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +161.00(+0.30%) |
Sep 05, 2007 | 55243 | 55243 | 54156 | 54408 | 2,828,400 | -842.00(-1.52%) |
Sep 04, 2007 | 54834 | 55566 | 54588 | 55250 | 9,577,600 | +417.00(+0.76%) |
Sep 03, 2007 | 54641 | 54998 | 54519 | 54833 | 5,239,000 | +196.00(+0.36%) |
Aug 31, 2007 | 52874 | 54715 | 52874 | 54637 | 46,496,600 | +1779.00(+3.37%) |
Aug 30, 2007 | 52728 | 53645 | 52223 | 52858 | 28,670,400 | +123.00(+0.23%) |
Aug 29, 2007 | 51648 | 52810 | 51647 | 52735 | 20,048,400 | +1090.00(+2.11%) |
Aug 28, 2007 | 53072 | 53072 | 51390 | 51645 | 20,718,200 | -1433.00(-2.70%) |
Aug 27, 2007 | 52995 | 53396 | 52502 | 53078 | 23,481,800 | +80.00(+0.15%) |
Aug 24, 2007 | 51845 | 52998 | 51390 | 52998 | 48,704,200 | +1150.00(+2.22%) |
Aug 23, 2007 | 51745 | 52351 | 51082 | 51848 | 18,680,600 | +103.00(+0.20%) |
Aug 22, 2007 | 49815 | 51749 | 49815 | 51745 | 26,165,200 | +1930.00(+3.87%) |
Aug 21, 2007 | 49208 | 50064 | 48739 | 49815 | 25,605,200 | +609.00(+1.24%) |
Aug 20, 2007 | 48561 | 49574 | 48561 | 49206 | 40,150,000 | +647.00(+1.33%) |
Aug 17, 2007 | 48026 | 49588 | 46877 | 48559 | 69,136,800 | +543.00(+1.13%) |
Aug 16, 2007 | 49281 | 49281 | 44938 | 48016 | 94,943,000 | -1269.00(-2.57%) |
Aug 15, 2007 | 50912 | 51286 | 49106 | 49285 | 108,086,200 | -1627.00(-3.20%) |
Aug 14, 2007 | 52434 | 52945 | 50912 | 50912 | 49,403,000 | -1522.00(-2.90%) |
Aug 13, 2007 | 52647 | 53670 | 52202 | 52434 | 48,389,000 | -204.00(-0.39%) |
Aug 10, 2007 | 53431 | 53431 | 51682 | 52638 | 58,812,200 | -793.00(-1.48%) |
Aug 09, 2007 | 55213 | 55213 | 53324 | 53431 | 50,735,200 | -1810.00(-3.28%) |
Aug 08, 2007 | 53804 | 55616 | 53804 | 55241 | 64,404,600 | +1439.00(+2.67%) |
Aug 07, 2007 | 53092 | 54113 | 52746 | 53802 | 37,271,000 | +711.00(+1.34%) |
Aug 06, 2007 | 52846 | 53207 | 51317 | 53091 | 81,613,200 | +245.00(+0.46%) |
Aug 03, 2007 | 54697 | 54725 | 52575 | 52846 | 83,125,000 | -1845.00(-3.37%) |
Aug 02, 2007 | 54245 | 54959 | 54202 | 54691 | 46,542,600 | +457.00(+0.84%) |
Aug 01, 2007 | 54170 | 54234 | 53036 | 54234 | 60,579,400 | +51.00(+0.09%) |
Jul 31, 2007 | 54602 | 55662 | 54169 | 54183 | 60,286,200 | -390.00(-0.71%) |
Jul 30, 2007 | 52925 | 54790 | 52925 | 54573 | 46,189,400 | +1651.00(+3.12%) |
Jul 27, 2007 | 53893 | 54407 | 52922 | 52922 | 64,166,800 | -971.00(-1.80%) |
Jul 26, 2007 | 55998 | 55998 | 52627 | 53893 | 80,241,800 | -2108.00(-3.76%) |
Jul 25, 2007 | 55797 | 56409 | 54520 | 56001 | 79,978,200 | +206.00(+0.37%) |
Jul 24, 2007 | 58036 | 58057 | 55165 | 55795 | 61,823,000 | -2242.00(-3.86%) |
Jul 23, 2007 | 57443 | 58070 | 57443 | 58037 | 40,731,200 | +594.00(+1.03%) |
Jul 20, 2007 | 58125 | 58125 | 57103 | 57443 | 36,497,000 | -682.00(-1.17%) |
Jul 19, 2007 | 57556 | 58293 | 57556 | 58125 | 0 | +569.00(+0.99%) |
Jul 18, 2007 | 57660 | 57660 | 56903 | 57556 | 0 | -104.00(-0.18%) |
Jul 17, 2007 | 57376 | 57799 | 57307 | 57660 | 0 | +286.00(+0.50%) |
Jul 16, 2007 | 57644 | 57666 | 57035 | 57374 | 51,594,200 | -270.00(-0.47%) |
Jul 13, 2007 | 57613 | 57983 | 57327 | 57644 | 49,967,000 | +31.00(+0.05%) |
Jul 12, 2007 | 56380 | 57676 | 56378 | 57613 | 43,539,800 | +1257.00(+2.23%) |
Jul 11, 2007 | 55882 | 56495 | 55628 | 56356 | 42,577,400 | +473.00(+0.85%) |
Jul 10, 2007 | 56444 | 56544 | 55678 | 55883 | 50,772,400 | -561.00(-0.99%) |
Jul 09, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +0.00(+0.00%) |
Jul 06, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +512.00(+0.92%) |
Jul 05, 2007 | 55696 | 55932 | 55345 | 55932 | 54,025,000 | +236.00(+0.42%) |
Jul 04, 2007 | 55698 | 56000 | 55598 | 55696 | 23,831,400 | -4.00(-0.01%) |
Jul 03, 2007 | 55371 | 55783 | 55259 | 55700 | 33,761,000 | +329.00(+0.59%) |
Jul 02, 2007 | 54396 | 55386 | 54396 | 55371 | 67,223,800 | +979.00(+1.80%) |
Jun 29, 2007 | 54150 | 54783 | 53958 | 54392 | 85,396,000 | +245.00(+0.45%) |
Jun 28, 2007 | 54154 | 54648 | 54147 | 54147 | 89,190,200 | +4.00(+0.01%) |
Jun 27, 2007 | 53852 | 54164 | 53202 | 54143 | 86,424,600 | +291.00(+0.54%) |
Jun 26, 2007 | 54045 | 54413 | 53842 | 53852 | 68,430,600 | -190.00(-0.35%) |
Jun 25, 2007 | 54270 | 54605 | 53605 | 54042 | 84,710,200 | -225.00(-0.41%) |
Jun 22, 2007 | 54644 | 54644 | 53952 | 54267 | 94,636,800 | -390.00(-0.71%) |
Jun 21, 2007 | 54030 | 54844 | 53911 | 54657 | 103,576,000 | +628.00(+1.16%) |
Jun 20, 2007 | 54644 | 55003 | 54029 | 54029 | 120,526,304 | -615.00(-1.13%) |
Jun 19, 2007 | 54730 | 54797 | 54450 | 54644 | 99,302,200 | -86.00(-0.16%) |
Jun 18, 2007 | 54519 | 55000 | 54355 | 54730 | 115,684,800 | +211.00(+0.39%) |
Jun 15, 2007 | 53723 | 54726 | 53723 | 54519 | 123,495,800 | +806.00(+1.50%) |
Jun 14, 2007 | 53011 | 53798 | 53009 | 53713 | 97,862,600 | +719.00(+1.36%) |
Jun 13, 2007 | 51799 | 53226 | 51799 | 52994 | 175,650,400 | +1197.00(+2.31%) |
Jun 12, 2007 | 52776 | 52776 | 51643 | 51797 | 75,774,200 | -980.00(-1.86%) |
Jun 11, 2007 | 52324 | 52952 | 52184 | 52777 | 81,569,800 | +447.00(+0.85%) |
Jun 08, 2007 | 52045 | 52500 | 50885 | 52330 | 84,325,800 | +281.00(+0.54%) |
Jun 07, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | +0.00(+0.00%) |
Jun 06, 2007 | 53162 | 53162 | 51869 | 52049 | 92,944,800 | -1113.00(-2.09%) |
Jun 05, 2007 | 53245 | 53271 | 52673 | 53162 | 89,869,200 | -81.00(-0.15%) |
Jun 04, 2007 | 53423 | 53423 | 52651 | 53243 | 90,055,800 | -180.00(-0.34%) |
Jun 01, 2007 | 52271 | 53423 | 52271 | 53423 | 148,685,200 | +1155.00(+2.21%) |
May 31, 2007 | 52536 | 52877 | 52098 | 52268 | 125,166,600 | -260.00(-0.49%) |
May 30, 2007 | 51706 | 52595 | 50607 | 52528 | 140,483,008 | +815.00(+1.58%) |
May 29, 2007 | 52121 | 52545 | 51271 | 51713 | 158,100,704 | -407.00(-0.78%) |
May 28, 2007 | 51616 | 52209 | 51616 | 52120 | 58,686,200 | +502.00(+0.97%) |
May 25, 2007 | 50541 | 51633 | 50541 | 51618 | 93,920,400 | +1087.00(+2.15%) |
May 24, 2007 | 51813 | 51891 | 50214 | 50531 | 104,114,896 | -1282.00(-2.47%) |
May 23, 2007 | 52210 | 52505 | 51670 | 51813 | 177,385,296 | -395.00(-0.76%) |
May 22, 2007 | 52424 | 52561 | 52039 | 52208 | 54,601,200 | -215.00(-0.41%) |
May 21, 2007 | 52078 | 52691 | 52078 | 52423 | 128,956,496 | +345.00(+0.66%) |
May 18, 2007 | 51633 | 52088 | 51499 | 52078 | 103,165,200 | +447.00(+0.87%) |
May 17, 2007 | 51741 | 51959 | 51374 | 51631 | 100,343,904 | -107.00(-0.21%) |
May 16, 2007 | 50518 | 51738 | 50518 | 51738 | 154,949,104 | +1220.00(+2.41%) |
May 15, 2007 | 50511 | 51042 | 50370 | 50518 | 88,112,800 | +7.00(+0.01%) |
May 14, 2007 | 50910 | 51066 | 50298 | 50511 | 82,391,800 | -391.00(-0.77%) |
May 11, 2007 | 50235 | 51083 | 50235 | 50902 | 146,071,504 | +667.00(+1.33%) |
May 10, 2007 | 51298 | 51298 | 50205 | 50235 | 183,381,296 | -1065.00(-2.08%) |
May 09, 2007 | 50277 | 51369 | 50149 | 51300 | 129,546,400 | +1022.00(+2.03%) |
May 08, 2007 | 50276 | 50369 | 49526 | 50278 | 58,598,200 | -4.00(-0.01%) |
May 07, 2007 | 50591 | 50618 | 50154 | 50282 | 30,581,600 | -316.00(-0.62%) |
May 04, 2007 | 50218 | 50898 | 50218 | 50598 | 48,752,600 | +380.00(+0.76%) |
May 03, 2007 | 49472 | 50318 | 49472 | 50218 | 61,496,600 | +746.00(+1.51%) |
May 02, 2007 | 48955 | 49630 | 48953 | 49472 | 82,439,200 | +516.00(+1.05%) |
May 01, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | +0.00(+0.00%) |
Apr 30, 2007 | 49222 | 49482 | 48744 | 48956 | 155,714,304 | -274.00(-0.56%) |
Apr 27, 2007 | 49067 | 49232 | 48311 | 49230 | 97,450,000 | +162.00(+0.33%) |
Apr 26, 2007 | 49678 | 49856 | 49060 | 49068 | 130,519,800 | -608.00(-1.22%) |
Apr 25, 2007 | 49072 | 49816 | 49072 | 49676 | 139,457,696 | +605.00(+1.23%) |
Apr 24, 2007 | 49162 | 49259 | 48602 | 49071 | 85,154,000 | -91.00(-0.19%) |
Apr 23, 2007 | 49409 | 49477 | 49097 | 49162 | 84,795,800 | -246.00(-0.50%) |
Apr 20, 2007 | 48763 | 49459 | 48763 | 49408 | 155,979,904 | +646.00(+1.32%) |
Apr 19, 2007 | 48705 | 48837 | 47917 | 48762 | 168,338,304 | +52.00(+0.11%) |
Apr 18, 2007 | 48760 | 49339 | 48456 | 48710 | 190,930,896 | -45.00(-0.09%) |
Apr 17, 2007 | 48923 | 49156 | 48631 | 48755 | 140,107,200 | -166.00(-0.34%) |
Apr 16, 2007 | 47925 | 49022 | 47925 | 48921 | 155,061,696 | +995.00(+2.08%) |
Apr 13, 2007 | 47347 | 47968 | 47267 | 47926 | 122,908,200 | +579.00(+1.22%) |
Apr 12, 2007 | 46941 | 47389 | 46506 | 47347 | 117,205,600 | +408.00(+0.87%) |
Apr 11, 2007 | 47173 | 47573 | 46680 | 46939 | 169,053,696 | -235.00(-0.50%) |
Apr 10, 2007 | 46855 | 47234 | 46822 | 47174 | 165,433,200 | +319.00(+0.68%) |
Apr 09, 2007 | 46650 | 47239 | 46650 | 46855 | 124,565,504 | +208.00(+0.45%) |
Apr 05, 2007 | 46555 | 46767 | 46418 | 46647 | 113,833,696 | +93.00(+0.20%) |
Apr 04, 2007 | 46290 | 46692 | 46113 | 46554 | 121,560,000 | +266.00(+0.57%) |
Apr 03, 2007 | 45601 | 46481 | 45601 | 46288 | 208,963,008 | +691.00(+1.52%) |
Apr 02, 2007 | 45805 | 45805 | 45225 | 45597 | 141,629,104 | -208.00(-0.45%) |
Mar 30, 2007 | 45355 | 45805 | 45138 | 45805 | 124,972,496 | +450.00(+0.99%) |
Mar 29, 2007 | 44493 | 45570 | 44493 | 45355 | 134,403,904 | +871.00(+1.96%) |
Mar 28, 2007 | 45204 | 45204 | 44315 | 44484 | 132,180,496 | -723.00(-1.60%) |
Mar 27, 2007 | 45646 | 45646 | 45143 | 45207 | 95,099,400 | -438.00(-0.96%) |
Mar 26, 2007 | 45533 | 45712 | 44965 | 45645 | 78,423,800 | +112.00(+0.25%) |
Mar 23, 2007 | 45425 | 45759 | 45168 | 45533 | 82,313,000 | +109.00(+0.24%) |
Mar 22, 2007 | 45631 | 45950 | 45272 | 45424 | 139,703,504 | -207.00(-0.45%) |
Mar 21, 2007 | 44350 | 45631 | 44350 | 45631 | 201,404,608 | +1280.00(+2.89%) |
Mar 20, 2007 | 43713 | 44353 | 43679 | 44351 | 165,675,104 | +638.00(+1.46%) |
Mar 19, 2007 | 42734 | 43714 | 42734 | 43713 | 142,704,400 | +983.00(+2.30%) |
Mar 16, 2007 | 43278 | 43568 | 42598 | 42730 | 112,346,704 | -548.00(-1.27%) |
Mar 15, 2007 | 43289 | 43573 | 42951 | 43278 | 136,954,304 | -10.00(-0.02%) |
Mar 14, 2007 | 42749 | 43290 | 42051 | 43288 | 160,333,792 | +539.00(+1.26%) |
Mar 13, 2007 | 44249 | 44249 | 42724 | 42749 | 159,221,408 | -1500.00(-3.39%) |
Mar 12, 2007 | 44133 | 44406 | 43845 | 44249 | 116,185,400 | +116.00(+0.26%) |
Mar 10, 2007 | 43466 | 44173 | 43466 | 44133 | 129,008,600 | +667.00(+1.53%) |
Mar 09, 2007 | 42672 | 43726 | 42672 | 43466 | 85,353,800 | +799.00(+1.87%) |
Mar 08, 2007 | 43224 | 43396 | 42660 | 42667 | 128,354,000 | -551.00(-1.27%) |
Mar 07, 2007 | 41192 | 43218 | 41192 | 43218 | 119,195,296 | +2039.00(+4.95%) |
Mar 06, 2007 | 42370 | 42370 | 41117 | 41179 | 123,682,704 | +0.00(+0.00%) |
Mar 05, 2007 | 42370 | 42370 | 41117 | 41179 | 0 | -1191.00(-2.81%) |
Mar 03, 2007 | 43518 | 43518 | 42297 | 42370 | 199,570,400 | -1147.00(-2.64%) |
Mar 02, 2007 | 43886 | 43886 | 42037 | 43517 | 131,228,800 | -375.00(-0.85%) |
Mar 01, 2007 | 43150 | 43923 | 43122 | 43892 | 176,098,096 | +747.00(+1.73%) |
Feb 28, 2007 | 46190 | 46190 | 42571 | 43145 | 189,354,000 | -3062.00(-6.63%) |
Feb 27, 2007 | 46021 | 46450 | 45885 | 46207 | 94,900,800 | +0.00(+0.00%) |
Feb 26, 2007 | 46021 | 46450 | 45885 | 46207 | 0 | +191.00(+0.42%) |
Feb 24, 2007 | 46452 | 46517 | 45813 | 46016 | 76,534,200 | -436.00(-0.94%) |
Feb 23, 2007 | 46097 | 46752 | 46097 | 46452 | 121,582,000 | +362.00(+0.79%) |
Feb 22, 2007 | 45849 | 46095 | 45558 | 46090 | 73,069,000 | +0.00(+0.00%) |
Feb 21, 2007 | 45849 | 46095 | 45558 | 46090 | 0 | +241.00(+0.53%) |
Feb 20, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | +0.00(+0.00%) |
Feb 17, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | -106.00(-0.23%) |
Feb 16, 2007 | 45996 | 46178 | 45734 | 45955 | 140,012,608 | -41.00(-0.09%) |
Feb 15, 2007 | 45198 | 46106 | 45198 | 45996 | 232,265,296 | +799.00(+1.77%) |
Feb 14, 2007 | 43932 | 45197 | 43932 | 45197 | 116,712,304 | +1262.00(+2.87%) |
Feb 13, 2007 | 44286 | 44464 | 43850 | 43935 | 94,842,200 | +0.00(+0.00%) |
Feb 12, 2007 | 44286 | 44464 | 43850 | 43935 | 0 | -349.00(-0.79%) |
Feb 10, 2007 | 44894 | 45050 | 44180 | 44284 | 133,298,704 | -608.00(-1.35%) |
Feb 09, 2007 | 44585 | 44892 | 44070 | 44892 | 124,663,400 | +304.00(+0.68%) |
Feb 08, 2007 | 45352 | 45425 | 44488 | 44588 | 114,293,696 | -764.00(-1.68%) |
Feb 07, 2007 | 45287 | 45486 | 45038 | 45352 | 109,404,000 | +66.00(+0.15%) |
Feb 06, 2007 | 44999 | 45286 | 44851 | 45286 | 79,481,200 | +0.00(+0.00%) |
Feb 05, 2007 | 44999 | 45286 | 44851 | 45286 | 0 | +288.00(+0.64%) |
Feb 03, 2007 | 44815 | 45204 | 44597 | 44998 | 106,514,304 | +183.00(+0.41%) |
Feb 02, 2007 | 44642 | 45212 | 44642 | 44815 | 120,498,200 | +173.00(+0.39%) |
Feb 01, 2007 | 44046 | 44643 | 43824 | 44642 | 131,510,704 | +598.00(+1.36%) |
Jan 31, 2007 | 43573 | 44065 | 43508 | 44044 | 110,700,200 | +471.00(+1.08%) |
Jan 30, 2007 | 44414 | 44435 | 43555 | 43573 | 95,144,400 | +0.00(+0.00%) |
Jan 29, 2007 | 44414 | 44435 | 43555 | 43573 | 0 | -839.00(-1.89%) |
Jan 27, 2007 | 44687 | 44687 | 43870 | 44412 | 102,456,704 | +0.00(+0.00%) |
Jan 26, 2007 | 44687 | 44687 | 43870 | 44412 | 0 | -275.00(-0.62%) |
Jan 25, 2007 | 44177 | 44808 | 44041 | 44687 | 114,652,200 | +510.00(+1.15%) |
Jan 24, 2007 | 43549 | 44243 | 43432 | 44177 | 109,921,200 | +624.00(+1.43%) |
Jan 23, 2007 | 43431 | 43879 | 43183 | 43553 | 70,802,000 | +0.00(+0.00%) |
Jan 22, 2007 | 43431 | 43879 | 43183 | 43553 | 0 | +125.00(+0.29%) |
Jan 20, 2007 | 42477 | 43428 | 42477 | 43428 | 0 | +950.00(+2.24%) |
Jan 19, 2007 | 42741 | 43402 | 42407 | 42478 | 97,203,200 | -257.00(-0.60%) |
Jan 18, 2007 | 42626 | 42930 | 42252 | 42735 | 73,003,000 | +111.00(+0.26%) |
Jan 17, 2007 | 42916 | 42916 | 42415 | 42624 | 93,088,400 | -295.00(-0.69%) |
Jan 16, 2007 | 43095 | 43473 | 42875 | 42919 | 45,027,800 | +0.00(+0.00%) |
Jan 15, 2007 | 43095 | 43473 | 42875 | 42919 | 0 | -176.00(-0.41%) |
Jan 13, 2007 | 42669 | 43188 | 42526 | 43095 | 96,842,400 | +425.00(+1.00%) |
Jan 12, 2007 | 42336 | 43128 | 41940 | 42670 | 84,165,800 | +334.00(+0.79%) |
Jan 11, 2007 | 42001 | 42336 | 41266 | 42336 | 110,755,904 | +329.00(+0.78%) |
Jan 10, 2007 | 42831 | 43001 | 41438 | 42007 | 112,991,904 | -823.00(-1.92%) |
Jan 09, 2007 | 42249 | 42926 | 42144 | 42830 | 114,007,104 | +0.00(+0.00%) |
Jan 08, 2007 | 42249 | 42926 | 42144 | 42830 | 0 | +585.00(+1.38%) |
Jan 06, 2007 | 44019 | 44081 | 42160 | 42245 | 164,055,008 | -1775.00(-4.03%) |
Jan 05, 2007 | 44442 | 44442 | 43623 | 44020 | 86,577,000 | -425.00(-0.96%) |
Jan 04, 2007 | 45379 | 45379 | 44284 | 44445 | 122,372,800 | -938.00(-2.07%) |
Jan 03, 2007 | 44476 | 45388 | 44476 | 45383 | 75,560,200 | +0.00(+0.00%) |
Jan 02, 2007 | 44476 | 45388 | 44476 | 45383 | 0 | +909.00(+2.04%) |
Dec 29, 2006 | 44526 | 44675 | 44373 | 44474 | 113,108,896 | -52.00(-0.12%) |
Dec 28, 2006 | 43602 | 44526 | 43602 | 44526 | 101,324,304 | +923.00(+2.12%) |
Dec 27, 2006 | 43356 | 43611 | 43356 | 43603 | 47,331,000 | +0.00(+0.00%) |
Dec 26, 2006 | 43356 | 43611 | 43356 | 43603 | 0 | +247.00(+0.57%) |
Dec 23, 2006 | 43385 | 43602 | 43125 | 43356 | 65,730,800 | -29.00(-0.07%) |
Dec 22, 2006 | 43505 | 43689 | 43100 | 43385 | 80,744,600 | -117.00(-0.27%) |
Dec 21, 2006 | 43592 | 43946 | 43379 | 43502 | 111,485,504 | -88.00(-0.20%) |
Dec 20, 2006 | 43038 | 43590 | 42891 | 43590 | 0 | +81.00(+0.19%) |
Dec 19, 2006 | 43596 | 44048 | 43400 | 43509 | 138,330,400 | +0.00(+0.00%) |
Dec 18, 2006 | 43596 | 44048 | 43400 | 43509 | 0 | -87.00(-0.20%) |
Dec 16, 2006 | 43755 | 44263 | 43447 | 43596 | 140,263,808 | -159.00(-0.36%) |
Dec 15, 2006 | 43291 | 43797 | 43291 | 43755 | 155,097,104 | +470.00(+1.09%) |
Dec 14, 2006 | 43026 | 43394 | 42783 | 43285 | 194,334,000 | +267.00(+0.62%) |
Dec 13, 2006 | 43297 | 43297 | 42794 | 43018 | 94,209,200 | -279.00(-0.64%) |
Dec 12, 2006 | 42968 | 43432 | 42968 | 43297 | 99,182,800 | +0.00(+0.00%) |
Dec 11, 2006 | 42968 | 43432 | 42968 | 43297 | 0 | +319.00(+0.74%) |
Dec 09, 2006 | 42910 | 43303 | 42818 | 42978 | 66,396,000 | +69.00(+0.16%) |
Dec 08, 2006 | 43097 | 43506 | 42758 | 42909 | 81,579,600 | -187.00(-0.43%) |
Dec 07, 2006 | 43158 | 43422 | 42831 | 43096 | 87,843,400 | -61.00(-0.14%) |
Dec 06, 2006 | 42652 | 43261 | 42636 | 43157 | 97,888,000 | +503.00(+1.18%) |
Dec 05, 2006 | 41329 | 42660 | 41282 | 42654 | 86,575,800 | +0.00(+0.00%) |
Dec 04, 2006 | 41329 | 42660 | 41282 | 42654 | 0 | +1327.00(+3.21%) |
Dec 02, 2006 | 41930 | 42095 | 41192 | 41327 | 84,178,800 | -605.00(-1.44%) |
Dec 01, 2006 | 41971 | 42175 | 41497 | 41932 | 141,201,408 | -38.00(-0.09%) |
Nov 30, 2006 | 41041 | 41988 | 41041 | 41970 | 146,202,304 | +927.00(+2.26%) |
Nov 29, 2006 | 40915 | 41083 | 40428 | 41043 | 0 | +128.00(+0.31%) |
Nov 28, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | -843.00(-2.02%) |
Nov 25, 2006 | 42071 | 42071 | 41468 | 41758 | 92,538,600 | -312.00(-0.74%) |
Nov 24, 2006 | 41913 | 42308 | 41913 | 42070 | 91,746,800 | +157.00(+0.37%) |
Nov 23, 2006 | 41579 | 41951 | 41308 | 41913 | 109,892,600 | +343.00(+0.83%) |
Nov 22, 2006 | 41029 | 41570 | 40986 | 41570 | 118,526,800 | +0.00(+0.00%) |
Nov 21, 2006 | 41029 | 41570 | 40986 | 41570 | 0 | +1640.00(+4.11%) |
Nov 20, 2006 | 39279 | 40104 | 39279 | 39930 | 0 | -1099.00(-2.68%) |
Nov 18, 2006 | 41164 | 41164 | 40482 | 41029 | 0 | -133.00(-0.32%) |
Nov 17, 2006 | 41296 | 41781 | 41153 | 41162 | 157,412,896 | +0.00(+0.00%) |
Nov 16, 2006 | 41296 | 41781 | 41153 | 41162 | 0 | -129.00(-0.31%) |
Nov 15, 2006 | 40607 | 41342 | 40607 | 41291 | 141,768,704 | +685.00(+1.69%) |
Nov 14, 2006 | 40724 | 40724 | 40038 | 40606 | 116,856,496 | +0.00(+0.00%) |
Nov 13, 2006 | 40724 | 40724 | 40038 | 40606 | 0 | -114.00(-0.28%) |
Nov 11, 2006 | 40815 | 40942 | 40322 | 40720 | 163,280,496 | -95.00(-0.23%) |
Nov 10, 2006 | 41334 | 41813 | 40657 | 40815 | 140,119,600 | -519.00(-1.26%) |
Nov 09, 2006 | 41042 | 41345 | 40624 | 41334 | 142,110,096 | +286.00(+0.70%) |
Nov 08, 2006 | 41247 | 41402 | 40863 | 41048 | 129,699,296 | -199.00(-0.48%) |
Nov 07, 2006 | 40437 | 41256 | 40437 | 41247 | 171,533,408 | +0.00(+0.00%) |
Nov 06, 2006 | 40437 | 41256 | 40437 | 41247 | 0 | +812.00(+2.01%) |
Nov 04, 2006 | 39930 | 40482 | 39924 | 40435 | 160,846,800 | +0.00(+0.00%) |
Nov 03, 2006 | 39930 | 40482 | 39924 | 40435 | 0 | +505.00(+1.26%) |
Nov 02, 2006 | 39279 | 40104 | 39279 | 39930 | 151,358,208 | +667.00(+1.70%) |
Nov 01, 2006 | 38900 | 39263 | 38880 | 39263 | 166,833,696 | +363.00(+0.93%) |
Oct 31, 2006 | 39327 | 39340 | 38681 | 38900 | 94,526,000 | +0.00(+0.00%) |
Oct 30, 2006 | 39327 | 39340 | 38681 | 38900 | 0 | -428.00(-1.09%) |
Oct 27, 2006 | 39640 | 39746 | 39293 | 39328 | 115,174,800 | -317.00(-0.80%) |
Oct 26, 2006 | 39563 | 39843 | 39365 | 39645 | 98,565,000 | +82.00(+0.21%) |
Oct 25, 2006 | 39499 | 39721 | 39341 | 39563 | 122,633,504 | +64.00(+0.16%) |
Oct 24, 2006 | 39227 | 39552 | 39091 | 39499 | 74,334,200 | +272.00(+0.69%) |
Oct 23, 2006 | 38643 | 39227 | 38273 | 39227 | 101,060,496 | +584.00(+1.51%) |
Oct 20, 2006 | 38919 | 38958 | 38440 | 38643 | 71,733,800 | -277.00(-0.71%) |
Oct 19, 2006 | 38595 | 38940 | 38561 | 38920 | 0 | +234.00(+0.60%) |
Oct 18, 2006 | 38898 | 39446 | 38557 | 38686 | 208,399,200 | -212.00(-0.55%) |
Oct 17, 2006 | 39226 | 39226 | 38672 | 38898 | 88,848,400 | -331.00(-0.84%) |
Oct 16, 2006 | 38852 | 39261 | 38672 | 39229 | 110,698,096 | +379.00(+0.98%) |
Oct 13, 2006 | 38328 | 39177 | 38328 | 38850 | 112,580,704 | +528.00(+1.38%) |
Oct 12, 2006 | 38652 | 38652 | 38091 | 38322 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 38652 | 38652 | 38091 | 38322 | 87,991,000 | -333.00(-0.86%) |
Oct 10, 2006 | 38411 | 38778 | 38407 | 38655 | 119,440,600 | +249.00(+0.65%) |
Oct 09, 2006 | 37930 | 38626 | 37736 | 38406 | 111,501,800 | +466.00(+1.23%) |
Oct 06, 2006 | 37976 | 37976 | 37493 | 37940 | 88,616,400 | -37.00(-0.10%) |
Oct 05, 2006 | 37750 | 38205 | 37624 | 37977 | 147,085,296 | +228.00(+0.60%) |
Oct 04, 2006 | 36441 | 37780 | 36441 | 37749 | 201,054,096 | +1311.00(+3.60%) |
Oct 03, 2006 | 37057 | 37057 | 36438 | 36438 | 121,786,200 | -620.00(-1.67%) |