Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1809 | 1826 | 1803 | 1825 | 244,600 | +13.96(+0.77%) |
Apr 29, 2008 | 1829 | 1831 | 1803 | 1812 | 271,800 | -11.66(-0.64%) |
Apr 28, 2008 | 1829 | 1832 | 1814 | 1823 | 371,200 | -1.51(-0.08%) |
Apr 25, 2008 | 1809 | 1826 | 1809 | 1825 | 327,400 | +25.34(+1.41%) |
Apr 24, 2008 | 1809 | 1813 | 1795 | 1799 | 496,600 | -1.45(-0.08%) |
Apr 23, 2008 | 1784 | 1809 | 1784 | 1801 | 339,800 | +13.30(+0.74%) |
Apr 22, 2008 | 1800 | 1803 | 1785 | 1787 | 346,400 | -12.99(-0.72%) |
Apr 21, 2008 | 1793 | 1803 | 1791 | 1800 | 298,800 | +28.58(+1.61%) |
Apr 18, 2008 | 1773 | 1779 | 1763 | 1772 | 237,600 | +3.23(+0.18%) |
Apr 17, 2008 | 1783 | 1784 | 1766 | 1769 | 265,000 | +10.11(+0.57%) |
Apr 16, 2008 | 1758 | 1766 | 1754 | 1759 | 286,200 | +16.39(+0.94%) |
Apr 15, 2008 | 1749 | 1754 | 1734 | 1742 | 238,400 | -4.54(-0.26%) |
Apr 14, 2008 | 1747 | 1755 | 1739 | 1747 | 223,400 | -33.00(-1.85%) |
Apr 11, 2008 | 1768 | 1780 | 1759 | 1780 | 272,200 | +15.07(+0.85%) |
Apr 10, 2008 | 1746 | 1765 | 1736 | 1765 | 214,800 | +9.93(+0.57%) |
Apr 09, 2008 | 1771 | 1771 | 1750 | 1755 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 1771 | 1771 | 1750 | 1755 | 267,200 | -18.85(-1.06%) |
Apr 07, 2008 | 1770 | 1787 | 1763 | 1774 | 275,200 | +7.07(+0.40%) |
Apr 04, 2008 | 1763 | 1768 | 1757 | 1766 | 256,600 | +2.86(+0.16%) |
Apr 03, 2008 | 1746 | 1766 | 1742 | 1764 | 253,400 | +21.44(+1.23%) |
Apr 02, 2008 | 1739 | 1744 | 1734 | 1742 | 326,400 | +39.94(+2.35%) |
Apr 01, 2008 | 1702 | 1718 | 1695 | 1702 | 320,200 | -1.74(-0.10%) |
Mar 31, 2008 | 1705 | 1709 | 1685 | 1704 | 291,600 | +2.16(+0.13%) |
Mar 28, 2008 | 1671 | 1704 | 1671 | 1702 | 350,400 | +25.59(+1.53%) |
Mar 27, 2008 | 1672 | 1677 | 1660 | 1676 | 257,800 | -3.43(-0.20%) |
Mar 26, 2008 | 1677 | 1682 | 1670 | 1680 | 280,400 | +4.74(+0.28%) |
Mar 25, 2008 | 1677 | 1681 | 1668 | 1675 | 319,800 | +19.63(+1.19%) |
Mar 24, 2008 | 1654 | 1664 | 1646 | 1655 | 258,000 | +9.61(+0.58%) |
Mar 21, 2008 | 1644 | 1646 | 1635 | 1646 | 283,800 | +22.30(+1.37%) |
Mar 20, 2008 | 1602 | 1624 | 1593 | 1623 | 243,200 | +1.16(+0.07%) |
Mar 19, 2008 | 1626 | 1633 | 1615 | 1622 | 280,200 | +33.48(+2.11%) |
Mar 18, 2008 | 1585 | 1590 | 1567 | 1589 | 243,000 | +14.31(+0.91%) |
Mar 17, 2008 | 1589 | 1589 | 1538 | 1574 | 298,600 | -25.82(-1.61%) |
Mar 14, 2008 | 1638 | 1639 | 1578 | 1600 | 297,400 | -15.36(-0.95%) |
Mar 13, 2008 | 1657 | 1657 | 1609 | 1616 | 309,400 | -43.21(-2.60%) |
Mar 12, 2008 | 1685 | 1688 | 1658 | 1659 | 325,000 | +17.35(+1.06%) |
Mar 11, 2008 | 1605 | 1644 | 1602 | 1641 | 279,600 | +16.31(+1.00%) |
Mar 10, 2008 | 1634 | 1651 | 1621 | 1625 | 317,400 | -38.80(-2.33%) |
Mar 08, 2008 | 1682 | 1682 | 1651 | 1664 | 303,200 | -33.47(-1.97%) |
Mar 07, 2008 | 1681 | 1706 | 1680 | 1697 | 359,600 | +20.34(+1.21%) |
Mar 06, 2008 | 1681 | 1687 | 1668 | 1677 | 263,400 | +0.92(+0.05%) |
Mar 05, 2008 | 1677 | 1687 | 1665 | 1676 | 278,400 | +4.45(+0.27%) |
Mar 04, 2008 | 1676 | 1676 | 1658 | 1672 | 237,000 | +0.00(+0.00%) |
Mar 03, 2008 | 1676 | 1676 | 1658 | 1672 | 0 | -39.89(-2.33%) |
Mar 01, 2008 | 1718 | 1722 | 1708 | 1712 | 315,800 | -24.55(-1.41%) |
Feb 29, 2008 | 1726 | 1740 | 1713 | 1736 | 257,200 | +15.28(+0.89%) |
Feb 28, 2008 | 1726 | 1733 | 1716 | 1721 | 306,000 | +11.76(+0.69%) |
Feb 27, 2008 | 1725 | 1726 | 1704 | 1709 | 283,600 | +0.00(+0.00%) |
Feb 26, 2008 | 1702 | 1715 | 1702 | 1709 | 299,000 | +0.00(+0.00%) |
Feb 25, 2008 | 1702 | 1715 | 1702 | 1709 | 0 | +22.68(+1.34%) |
Feb 23, 2008 | 1688 | 1688 | 1671 | 1686 | 281,200 | -17.91(-1.05%) |
Feb 22, 2008 | 1708 | 1714 | 1695 | 1704 | 241,800 | +16.45(+0.97%) |
Feb 21, 2008 | 1705 | 1718 | 1684 | 1688 | 321,400 | -32.61(-1.90%) |
Feb 20, 2008 | 1717 | 1723 | 1709 | 1721 | 362,600 | +24.28(+1.43%) |
Feb 19, 2008 | 1702 | 1714 | 1681 | 1696 | 373,800 | +0.00(+0.00%) |
Feb 18, 2008 | 1702 | 1714 | 1681 | 1696 | 0 | +1.47(+0.09%) |
Feb 16, 2008 | 1672 | 1696 | 1668 | 1695 | 485,400 | -2.68(-0.16%) |
Feb 15, 2008 | 1660 | 1697 | 1660 | 1697 | 503,600 | +65.67(+4.02%) |
Feb 14, 2008 | 1663 | 1664 | 1630 | 1632 | 318,200 | -11.51(-0.70%) |
Feb 13, 2008 | 1654 | 1655 | 1641 | 1643 | 290,800 | +2.62(+0.16%) |
Feb 12, 2008 | 1649 | 1652 | 1633 | 1641 | 234,200 | +0.00(+0.00%) |
Feb 11, 2008 | 1649 | 1652 | 1633 | 1641 | 0 | -55.90(-3.29%) |
Feb 08, 2008 | 1686 | 1698 | 1680 | 1697 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 1686 | 1698 | 1680 | 1697 | 253,800 | +0.00(+0.00%) |
Feb 06, 2008 | 1686 | 1698 | 1680 | 1697 | 253,800 | +6.44(+0.38%) |
Feb 05, 2008 | 1656 | 1697 | 1656 | 1690 | 332,800 | +0.00(+0.00%) |
Feb 04, 2008 | 1656 | 1697 | 1656 | 1690 | 0 | +55.60(+3.40%) |
Feb 02, 2008 | 1645 | 1649 | 1620 | 1635 | 307,800 | +9.85(+0.61%) |
Feb 01, 2008 | 1582 | 1630 | 1571 | 1625 | 333,800 | +35.62(+2.24%) |
Jan 31, 2008 | 1653 | 1653 | 1578 | 1589 | 379,600 | -48.85(-2.98%) |
Jan 30, 2008 | 1658 | 1663 | 1623 | 1638 | 274,400 | +10.72(+0.66%) |
Jan 29, 2008 | 1668 | 1674 | 1621 | 1627 | 258,600 | +0.00(+0.00%) |
Jan 28, 2008 | 1668 | 1674 | 1621 | 1627 | 0 | -65.22(-3.85%) |
Jan 26, 2008 | 1683 | 1693 | 1674 | 1692 | 272,000 | +29.41(+1.77%) |
Jan 25, 2008 | 1663 | 1676 | 1649 | 1663 | 269,400 | +34.58(+2.12%) |
Jan 24, 2008 | 1653 | 1659 | 1605 | 1628 | 271,800 | +19.40(+1.21%) |
Jan 23, 2008 | 1629 | 1636 | 1578 | 1609 | 316,600 | -74.54(-4.43%) |
Jan 22, 2008 | 1724 | 1724 | 1673 | 1684 | 285,800 | +0.00(+0.00%) |
Jan 21, 2008 | 1724 | 1724 | 1673 | 1684 | 0 | -51.16(-2.95%) |
Jan 19, 2008 | 1689 | 1737 | 1684 | 1735 | 287,400 | +11.17(+0.65%) |
Jan 18, 2008 | 1726 | 1733 | 1687 | 1724 | 295,600 | +18.58(+1.09%) |
Jan 17, 2008 | 1716 | 1736 | 1701 | 1705 | 295,400 | -41.98(-2.40%) |
Jan 16, 2008 | 1782 | 1782 | 1723 | 1747 | 295,200 | -18.93(-1.07%) |
Jan 15, 2008 | 1781 | 1791 | 1754 | 1766 | 249,000 | +0.00(+0.00%) |
Jan 14, 2008 | 1781 | 1791 | 1754 | 1766 | 0 | -16.39(-0.92%) |
Jan 12, 2008 | 1845 | 1847 | 1776 | 1782 | 280,200 | -42.51(-2.33%) |
Jan 11, 2008 | 1848 | 1855 | 1825 | 1825 | 315,200 | -19.69(-1.07%) |
Jan 10, 2008 | 1802 | 1844 | 1794 | 1844 | 277,200 | +18.24(+1.00%) |
Jan 09, 2008 | 1839 | 1841 | 1819 | 1826 | 296,000 | -4.91(-0.27%) |
Jan 08, 2008 | 1816 | 1841 | 1814 | 1831 | 267,800 | +0.00(+0.00%) |
Jan 07, 2008 | 1816 | 1841 | 1814 | 1831 | 0 | -32.76(-1.76%) |
Jan 05, 2008 | 1854 | 1870 | 1824 | 1864 | 298,600 | +11.17(+0.60%) |
Jan 04, 2008 | 1834 | 1858 | 1822 | 1853 | 252,800 | -0.72(-0.04%) |
Jan 03, 2008 | 1891 | 1892 | 1853 | 1853 | 246,800 | +0.00(+0.00%) |
Jan 02, 2008 | 1891 | 1892 | 1853 | 1853 | 0 | -43.68(-2.30%) |
Jan 01, 2008 | 1893 | 1912 | 1891 | 1897 | 229,200 | +0.00(+0.00%) |
Dec 31, 2007 | 1893 | 1912 | 1891 | 1897 | 229,200 | +0.00(+0.00%) |
Dec 29, 2007 | 1893 | 1912 | 1891 | 1897 | 229,200 | -11.49(-0.60%) |
Dec 28, 2007 | 1902 | 1915 | 1891 | 1909 | 235,600 | +1.90(+0.10%) |
Dec 27, 2007 | 1925 | 1926 | 1902 | 1907 | 260,400 | +0.00(+0.00%) |
Dec 26, 2007 | 1925 | 1926 | 1902 | 1907 | 0 | -12.75(-0.66%) |
Dec 25, 2007 | 1899 | 1921 | 1895 | 1919 | 315,800 | +0.00(+0.00%) |
Dec 24, 2007 | 1899 | 1921 | 1895 | 1919 | 0 | +41.15(+2.19%) |
Dec 22, 2007 | 1855 | 1878 | 1832 | 1878 | 361,200 | +33.95(+1.84%) |
Dec 21, 2007 | 1879 | 1883 | 1844 | 1844 | 401,400 | +0.00(+0.00%) |
Dec 20, 2007 | 1879 | 1883 | 1844 | 1844 | 0 | -17.10(-0.92%) |
Dec 19, 2007 | 1821 | 1870 | 1809 | 1861 | 276,600 | +21.65(+1.18%) |
Dec 18, 2007 | 1873 | 1886 | 1840 | 1840 | 282,000 | +0.00(+0.00%) |
Dec 17, 2007 | 1873 | 1886 | 1840 | 1840 | 0 | -55.23(-2.91%) |
Dec 15, 2007 | 1914 | 1922 | 1877 | 1895 | 300,400 | -20.85(-1.09%) |
Dec 14, 2007 | 1922 | 1938 | 1897 | 1916 | 328,000 | -11.55(-0.60%) |
Dec 13, 2007 | 1888 | 1929 | 1887 | 1927 | 313,800 | +2.38(+0.12%) |
Dec 12, 2007 | 1923 | 1930 | 1904 | 1925 | 264,000 | +18.65(+0.98%) |
Dec 11, 2007 | 1930 | 1936 | 1901 | 1906 | 283,800 | +0.00(+0.00%) |
Dec 10, 2007 | 1930 | 1936 | 1901 | 1906 | 0 | -27.90(-1.44%) |
Dec 08, 2007 | 1969 | 1970 | 1934 | 1934 | 360,200 | -18.85(-0.97%) |
Dec 07, 2007 | 1966 | 1972 | 1946 | 1953 | 338,400 | +14.97(+0.77%) |
Dec 06, 2007 | 1912 | 1945 | 1906 | 1938 | 309,600 | +20.37(+1.06%) |
Dec 05, 2007 | 1904 | 1922 | 1902 | 1918 | 287,600 | +15.40(+0.81%) |
Dec 04, 2007 | 1908 | 1913 | 1888 | 1902 | 290,600 | +0.00(+0.00%) |
Dec 03, 2007 | 1908 | 1913 | 1888 | 1902 | 0 | -3.57(-0.19%) |
Dec 01, 2007 | 1887 | 1918 | 1885 | 1906 | 337,600 | +28.44(+1.51%) |
Nov 30, 2007 | 1885 | 1891 | 1872 | 1878 | 345,000 | +42.87(+2.34%) |
Nov 29, 2007 | 1882 | 1884 | 1834 | 1835 | 323,400 | -25.10(-1.35%) |
Nov 28, 2007 | 1813 | 1866 | 1788 | 1860 | 331,800 | +4.46(+0.24%) |
Nov 27, 2007 | 1804 | 1855 | 1795 | 1855 | 288,600 | +0.00(+0.00%) |
Nov 26, 2007 | 1804 | 1855 | 1795 | 1855 | 0 | +82.45(+4.65%) |
Nov 24, 2007 | 1806 | 1821 | 1745 | 1773 | 326,600 | -26.14(-1.45%) |
Nov 23, 2007 | 1790 | 1815 | 1771 | 1799 | 306,200 | -7.97(-0.44%) |
Nov 22, 2007 | 1866 | 1876 | 1804 | 1807 | 307,400 | -65.25(-3.49%) |
Nov 21, 2007 | 1853 | 1875 | 1819 | 1872 | 331,800 | -21.23(-1.12%) |
Nov 20, 2007 | 1936 | 1936 | 1893 | 1893 | 292,400 | +0.00(+0.00%) |
Nov 19, 2007 | 1936 | 1936 | 1893 | 1893 | 0 | -32.73(-1.70%) |
Nov 17, 2007 | 1917 | 1929 | 1890 | 1926 | 304,200 | -21.54(-1.11%) |
Nov 16, 2007 | 1970 | 1985 | 1932 | 1948 | 367,600 | -24.84(-1.26%) |
Nov 15, 2007 | 1983 | 1985 | 1957 | 1973 | 362,000 | +39.69(+2.05%) |
Nov 14, 2007 | 1929 | 1936 | 1888 | 1933 | 394,800 | +9.47(+0.49%) |
Nov 13, 2007 | 1958 | 1958 | 1902 | 1923 | 312,600 | +0.00(+0.00%) |
Nov 12, 2007 | 1958 | 1958 | 1902 | 1923 | 0 | -67.05(-3.37%) |
Nov 10, 2007 | 2001 | 2017 | 1969 | 1990 | 366,600 | +10.91(+0.55%) |
Nov 09, 2007 | 2010 | 2023 | 1972 | 1980 | 330,600 | -63.63(-3.11%) |
Nov 08, 2007 | 2074 | 2085 | 2043 | 2043 | 339,600 | -11.05(-0.54%) |
Nov 07, 2007 | 2023 | 2056 | 2020 | 2054 | 312,200 | +38.48(+1.91%) |
Nov 06, 2007 | 2025 | 2027 | 1992 | 2016 | 300,200 | +0.00(+0.00%) |
Nov 05, 2007 | 2025 | 2027 | 1992 | 2016 | 0 | -3.58(-0.18%) |
Nov 02, 2007 | 2015 | 2050 | 2015 | 2019 | 388,400 | -43.80(-2.12%) |
Nov 01, 2007 | 2085 | 2085 | 2049 | 2063 | 402,000 | -1.71(-0.08%) |
Oct 31, 2007 | 2053 | 2066 | 2044 | 2065 | 365,400 | +12.48(+0.61%) |
Oct 30, 2007 | 2059 | 2066 | 2038 | 2052 | 402,200 | -10.55(-0.51%) |
Oct 29, 2007 | 2052 | 2071 | 2044 | 2063 | 481,200 | +34.86(+1.72%) |
Oct 26, 2007 | 1987 | 2028 | 1969 | 2028 | 438,800 | +51.31(+2.60%) |
Oct 25, 2007 | 1967 | 1982 | 1941 | 1977 | 453,600 | +43.39(+2.24%) |
Oct 24, 2007 | 1967 | 2003 | 1923 | 1933 | 481,200 | -14.62(-0.75%) |
Oct 23, 2007 | 1937 | 1952 | 1910 | 1948 | 371,200 | +44.17(+2.32%) |
Oct 22, 2007 | 1901 | 1910 | 1875 | 1904 | 354,400 | -66.29(-3.36%) |
Oct 19, 2007 | 2003 | 2003 | 1970 | 1970 | 390,200 | -34.99(-1.75%) |
Oct 18, 2007 | 1990 | 2012 | 1978 | 2005 | 426,800 | +21.15(+1.07%) |
Oct 17, 2007 | 2000 | 2010 | 1934 | 1984 | 507,400 | -21.82(-1.09%) |
Oct 16, 2007 | 2014 | 2043 | 2001 | 2006 | 548,800 | -29.63(-1.46%) |
Oct 15, 2007 | 2044 | 2047 | 2012 | 2035 | 383,800 | +8.95(+0.44%) |
Oct 12, 2007 | 2048 | 2057 | 2021 | 2026 | 457,000 | -32.41(-1.57%) |
Oct 11, 2007 | 2040 | 2059 | 2033 | 2059 | 519,200 | +17.73(+0.87%) |
Oct 10, 2007 | 2034 | 2045 | 2027 | 2041 | 368,800 | +26.99(+1.34%) |
Oct 09, 2007 | 2015 | 2023 | 1995 | 2014 | 471,600 | +1.31(+0.07%) |
Oct 08, 2007 | 2020 | 2022 | 2002 | 2013 | 504,200 | +16.79(+0.84%) |
Oct 05, 2007 | 2008 | 2010 | 1991 | 1996 | 380,400 | -7.57(-0.38%) |
Oct 04, 2007 | 1999 | 2013 | 1992 | 2004 | 462,600 | -10.49(-0.52%) |
Oct 03, 2007 | 1991 | 2015 | 1982 | 2014 | 474,000 | +0.00(+0.00%) |
Oct 02, 2007 | 1991 | 2015 | 1982 | 2014 | 474,000 | +51.42(+2.62%) |
Oct 01, 2007 | 1949 | 1970 | 1946 | 1963 | 436,000 | +16.19(+0.83%) |
Sep 28, 2007 | 1951 | 1951 | 1937 | 1946 | 541,600 | +1.20(+0.06%) |
Sep 27, 2007 | 1945 | 1952 | 1935 | 1945 | 394,600 | +26.02(+1.36%) |
Sep 26, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 25, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 24, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 21, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +10.29(+0.54%) |
Sep 20, 2007 | 1902 | 1915 | 1895 | 1909 | 441,800 | +6.32(+0.33%) |
Sep 19, 2007 | 1893 | 1906 | 1887 | 1903 | 480,200 | +64.04(+3.48%) |
Sep 18, 2007 | 1868 | 1871 | 1837 | 1839 | 403,800 | -33.07(-1.77%) |
Sep 17, 2007 | 1874 | 1876 | 1853 | 1872 | 315,800 | +1.66(+0.09%) |
Sep 14, 2007 | 1856 | 1876 | 1849 | 1870 | 373,200 | +22.00(+1.19%) |
Sep 13, 2007 | 1818 | 1849 | 1806 | 1848 | 338,400 | +34.50(+1.90%) |
Sep 12, 2007 | 1854 | 1855 | 1813 | 1814 | 434,000 | -33.84(-1.83%) |
Sep 11, 2007 | 1845 | 1851 | 1828 | 1847 | 420,600 | +11.49(+0.63%) |
Sep 10, 2007 | 1846 | 1847 | 1811 | 1836 | 360,200 | -49.03(-2.60%) |
Sep 07, 2007 | 1887 | 1899 | 1870 | 1885 | 392,600 | -3.91(-0.21%) |
Sep 06, 2007 | 1862 | 1889 | 1845 | 1889 | 447,200 | +23.22(+1.24%) |
Sep 05, 2007 | 1884 | 1899 | 1860 | 1866 | 382,800 | -9.15(-0.49%) |
Sep 04, 2007 | 1881 | 1900 | 1872 | 1875 | 425,800 | -7.07(-0.38%) |
Sep 03, 2007 | 1877 | 1882 | 1863 | 1882 | 385,600 | +8.57(+0.46%) |
Aug 31, 2007 | 1844 | 1873 | 1844 | 1873 | 360,400 | +31.54(+1.71%) |
Aug 30, 2007 | 1859 | 1866 | 1836 | 1842 | 423,200 | +15.51(+0.85%) |
Aug 29, 2007 | 1774 | 1831 | 1773 | 1826 | 386,000 | -3.12(-0.17%) |
Aug 28, 2007 | 1807 | 1829 | 1792 | 1829 | 414,200 | +26.28(+1.46%) |
Aug 27, 2007 | 1826 | 1835 | 1803 | 1803 | 366,000 | +11.70(+0.65%) |
Aug 24, 2007 | 1793 | 1803 | 1775 | 1791 | 376,000 | -8.39(-0.47%) |
Aug 23, 2007 | 1801 | 1816 | 1795 | 1800 | 394,600 | +40.22(+2.29%) |
Aug 22, 2007 | 1742 | 1765 | 1737 | 1760 | 402,600 | +23.32(+1.34%) |
Aug 21, 2007 | 1741 | 1764 | 1721 | 1736 | 458,800 | +4.91(+0.28%) |
Aug 20, 2007 | 1700 | 1732 | 1693 | 1731 | 366,800 | +93.20(+5.69%) |
Aug 17, 2007 | 1703 | 1705 | 1627 | 1638 | 493,200 | -53.91(-3.19%) |
Aug 16, 2007 | 1754 | 1755 | 1682 | 1692 | 508,200 | -125.91(-6.93%) |
Aug 15, 2007 | 1841 | 1857 | 1801 | 1818 | 405,800 | +0.00(+0.00%) |
Aug 14, 2007 | 1841 | 1857 | 1801 | 1818 | 405,800 | -31.37(-1.70%) |
Aug 13, 2007 | 1841 | 1849 | 1821 | 1849 | 330,000 | +20.77(+1.14%) |
Aug 10, 2007 | 1853 | 1855 | 1814 | 1828 | 388,000 | -80.19(-4.20%) |
Aug 09, 2007 | 1924 | 1929 | 1899 | 1909 | 413,800 | +5.27(+0.28%) |
Aug 08, 2007 | 1880 | 1905 | 1874 | 1903 | 382,000 | +43.59(+2.34%) |
Aug 07, 2007 | 1889 | 1889 | 1850 | 1860 | 315,600 | +4.77(+0.26%) |
Aug 06, 2007 | 1833 | 1855 | 1829 | 1855 | 325,200 | -21.75(-1.16%) |
Aug 03, 2007 | 1875 | 1891 | 1866 | 1877 | 350,200 | +23.73(+1.28%) |
Aug 02, 2007 | 1875 | 1891 | 1811 | 1853 | 371,800 | -3.38(-0.18%) |
Aug 01, 2007 | 1920 | 1920 | 1836 | 1856 | 389,600 | -76.82(-3.97%) |
Jul 31, 2007 | 1915 | 1933 | 1900 | 1933 | 373,800 | +26.56(+1.39%) |
Jul 30, 2007 | 1874 | 1907 | 1859 | 1907 | 386,200 | +23.49(+1.25%) |
Jul 27, 2007 | 1924 | 1924 | 1863 | 1883 | 517,200 | -80.32(-4.09%) |
Jul 26, 2007 | 2012 | 2015 | 1963 | 1964 | 617,000 | -40.68(-2.03%) |
Jul 25, 2007 | 1992 | 2011 | 1962 | 2004 | 588,400 | +11.96(+0.60%) |
Jul 24, 2007 | 2002 | 2005 | 1976 | 1992 | 589,400 | -0.79(-0.04%) |
Jul 23, 2007 | 1978 | 1994 | 1969 | 1993 | 538,600 | +9.51(+0.48%) |
Jul 20, 2007 | 1950 | 1984 | 1940 | 1984 | 638,800 | +45.64(+2.36%) |
Jul 19, 2007 | 1935 | 1951 | 1922 | 1938 | 586,200 | +7.20(+0.37%) |
Jul 18, 2007 | 1953 | 1957 | 1931 | 1931 | 635,000 | -18.81(-0.96%) |
Jul 17, 2007 | 1966 | 1972 | 1933 | 1950 | 519,600 | +0.00(+0.00%) |
Jul 16, 2007 | 1966 | 1972 | 1933 | 1950 | 519,600 | -13.42(-0.68%) |
Jul 13, 2007 | 1946 | 1963 | 1942 | 1963 | 507,600 | +53.18(+2.78%) |
Jul 12, 2007 | 1898 | 1922 | 1898 | 1910 | 445,600 | +19.79(+1.05%) |
Jul 11, 2007 | 1881 | 1904 | 1875 | 1890 | 473,800 | -4.57(-0.24%) |
Jul 10, 2007 | 1887 | 1896 | 1881 | 1895 | 406,200 | +10.94(+0.58%) |
Jul 09, 2007 | 1870 | 1891 | 1866 | 1884 | 430,600 | +22.58(+1.21%) |
Jul 06, 2007 | 1855 | 1863 | 1839 | 1861 | 414,400 | +13.22(+0.72%) |
Jul 05, 2007 | 1842 | 1866 | 1837 | 1848 | 534,000 | +9.38(+0.51%) |
Jul 04, 2007 | 1816 | 1839 | 1814 | 1838 | 417,000 | +32.91(+1.82%) |
Jul 03, 2007 | 1792 | 1806 | 1787 | 1806 | 402,000 | +34.15(+1.93%) |
Jul 02, 2007 | 1741 | 1771 | 1737 | 1771 | 302,400 | +27.75(+1.59%) |
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%) |