Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1619 | 1630 | 1612 | 1622 | 273,298,304 | +3.72(+0.23%) |
Mar 29, 2007 | 1605 | 1619 | 1605 | 1619 | 291,944,992 | +11.84(+0.74%) |
Mar 28, 2007 | 1610 | 1610 | 1603 | 1607 | 239,161,104 | -3.32(-0.21%) |
Mar 27, 2007 | 1603 | 1614 | 1603 | 1610 | 284,440,096 | +7.11(+0.44%) |
Mar 26, 2007 | 1610 | 1619 | 1598 | 1603 | 314,248,800 | -9.68(-0.60%) |
Mar 23, 2007 | 1608 | 1613 | 1602 | 1613 | 257,485,504 | +4.86(+0.30%) |
Mar 22, 2007 | 1589 | 1611 | 1589 | 1608 | 321,055,392 | +19.23(+1.21%) |
Mar 21, 2007 | 1588 | 1596 | 1584 | 1589 | 298,074,400 | +0.90(+0.06%) |
Mar 20, 2007 | 1580 | 1588 | 1570 | 1588 | 341,885,696 | +7.72(+0.49%) |
Mar 19, 2007 | 1551 | 1580 | 1551 | 1580 | 264,847,696 | +28.85(+1.86%) |
Mar 16, 2007 | 1547 | 1557 | 1541 | 1551 | 401,481,408 | +4.31(+0.28%) |
Mar 15, 2007 | 1510 | 1547 | 1510 | 1547 | 363,183,904 | +37.38(+2.48%) |
Mar 14, 2007 | 1552 | 1552 | 1510 | 1510 | 543,023,296 | -42.55(-2.74%) |
Mar 13, 2007 | 1569 | 1574 | 1552 | 1552 | 327,087,616 | -17.29(-1.10%) |
Mar 12, 2007 | 1582 | 1592 | 1564 | 1569 | 321,693,184 | -12.53(-0.79%) |
Mar 10, 2007 | 1577 | 1587 | 1566 | 1582 | 341,746,688 | +4.85(+0.31%) |
Mar 09, 2007 | 1545 | 1577 | 1545 | 1577 | 405,134,784 | +32.45(+2.10%) |
Mar 08, 2007 | 1534 | 1549 | 1534 | 1545 | 350,679,296 | +10.41(+0.68%) |
Mar 07, 2007 | 1525 | 1537 | 1525 | 1534 | 436,547,392 | +9.02(+0.59%) |
Mar 06, 2007 | 1550 | 1550 | 1515 | 1525 | 491,406,592 | +0.00(+0.00%) |
Mar 05, 2007 | 1550 | 1550 | 1515 | 1525 | 0 | -25.22(-1.63%) |
Mar 03, 2007 | 1560 | 1574 | 1542 | 1550 | 523,727,392 | -9.82(-0.63%) |
Mar 02, 2007 | 1582 | 1592 | 1538 | 1560 | 665,565,568 | -21.48(-1.36%) |
Mar 01, 2007 | 1567 | 1594 | 1564 | 1582 | 663,217,792 | -20.21(-1.26%) |
Feb 28, 2007 | 1653 | 1653 | 1602 | 1602 | 613,541,312 | -51.11(-3.09%) |
Feb 27, 2007 | 1642 | 1655 | 1642 | 1653 | 382,620,512 | +0.00(+0.00%) |
Feb 26, 2007 | 1642 | 1655 | 1642 | 1653 | 0 | +10.58(+0.64%) |
Feb 24, 2007 | 1646 | 1648 | 1636 | 1642 | 355,162,112 | -3.15(-0.19%) |
Feb 23, 2007 | 1647 | 1656 | 1644 | 1646 | 360,593,088 | -1.33(-0.08%) |
Feb 22, 2007 | 1658 | 1665 | 1646 | 1647 | 408,127,008 | -10.56(-0.64%) |
Feb 21, 2007 | 1660 | 1660 | 1653 | 1658 | 348,185,408 | -2.81(-0.17%) |
Feb 20, 2007 | 1652 | 1663 | 1652 | 1660 | 241,622,800 | +0.00(+0.00%) |
Feb 19, 2007 | 1652 | 1663 | 1652 | 1660 | 0 | +8.10(+0.49%) |
Feb 17, 2007 | 1656 | 1656 | 1644 | 1652 | 452,714,496 | -3.75(-0.23%) |
Feb 16, 2007 | 1659 | 1661 | 1653 | 1656 | 368,027,008 | -2.64(-0.16%) |
Feb 15, 2007 | 1649 | 1659 | 1649 | 1659 | 459,271,296 | +10.08(+0.61%) |
Feb 14, 2007 | 1641 | 1650 | 1641 | 1649 | 388,109,888 | +7.37(+0.45%) |
Feb 13, 2007 | 1652 | 1652 | 1638 | 1641 | 285,047,808 | +0.00(+0.00%) |
Feb 12, 2007 | 1652 | 1652 | 1638 | 1641 | 0 | -11.01(-0.67%) |
Feb 10, 2007 | 1647 | 1657 | 1647 | 1652 | 296,499,808 | +5.21(+0.32%) |
Feb 09, 2007 | 1651 | 1655 | 1642 | 1647 | 427,944,512 | -4.06(-0.25%) |
Feb 08, 2007 | 1635 | 1652 | 1635 | 1651 | 430,339,584 | +16.32(+1.00%) |
Feb 07, 2007 | 1624 | 1639 | 1624 | 1635 | 351,093,504 | +10.98(+0.68%) |
Feb 06, 2007 | 1624 | 1624 | 1618 | 1624 | 327,408,192 | +0.00(+0.00%) |
Feb 05, 2007 | 1624 | 1624 | 1618 | 1624 | 0 | +0.05(+0.00%) |
Feb 03, 2007 | 1616 | 1624 | 1616 | 1624 | 371,180,192 | +7.32(+0.45%) |
Feb 02, 2007 | 1612 | 1623 | 1612 | 1616 | 456,404,992 | +4.24(+0.26%) |
Feb 01, 2007 | 1612 | 1615 | 1602 | 1612 | 312,740,288 | +0.00(+0.00%) |
Jan 31, 2007 | 1608 | 1613 | 1604 | 1612 | 289,377,216 | +4.20(+0.26%) |
Jan 30, 2007 | 1598 | 1608 | 1596 | 1608 | 209,792,608 | +0.00(+0.00%) |
Jan 29, 2007 | 1598 | 1608 | 1596 | 1608 | 0 | +10.20(+0.64%) |
Jan 27, 2007 | 1610 | 1610 | 1595 | 1598 | 247,783,296 | -12.20(-0.76%) |
Jan 26, 2007 | 1611 | 1617 | 1606 | 1610 | 307,120,288 | -0.62(-0.04%) |
Jan 25, 2007 | 1592 | 1612 | 1592 | 1611 | 341,690,304 | +18.52(+1.16%) |
Jan 24, 2007 | 1591 | 1595 | 1586 | 1592 | 224,835,600 | +0.90(+0.06%) |
Jan 23, 2007 | 1596 | 1606 | 1591 | 1591 | 366,057,696 | +0.00(+0.00%) |
Jan 22, 2007 | 1596 | 1606 | 1591 | 1591 | 0 | -5.11(-0.32%) |
Jan 20, 2007 | 1582 | 1596 | 1574 | 1596 | 303,823,104 | +14.66(+0.93%) |
Jan 19, 2007 | 1584 | 1592 | 1579 | 1582 | 291,787,104 | -2.10(-0.13%) |
Jan 18, 2007 | 1590 | 1596 | 1578 | 1584 | 297,695,712 | -6.36(-0.40%) |
Jan 17, 2007 | 1596 | 1603 | 1589 | 1590 | 285,033,888 | -6.00(-0.38%) |
Jan 16, 2007 | 1588 | 1599 | 1588 | 1596 | 317,320,096 | +0.00(+0.00%) |
Jan 15, 2007 | 1588 | 1599 | 1588 | 1596 | 0 | +7.62(+0.48%) |
Jan 13, 2007 | 1584 | 1588 | 1580 | 1588 | 321,438,688 | +4.88(+0.31%) |
Jan 12, 2007 | 1560 | 1584 | 1560 | 1584 | 339,882,112 | +23.02(+1.48%) |
Jan 11, 2007 | 1581 | 1581 | 1556 | 1560 | 465,032,896 | -20.72(-1.31%) |
Jan 10, 2007 | 1581 | 1591 | 1580 | 1581 | 400,787,008 | +0.52(+0.03%) |
Jan 09, 2007 | 1578 | 1586 | 1578 | 1581 | 338,829,888 | +0.00(+0.00%) |
Jan 08, 2007 | 1578 | 1586 | 1578 | 1581 | 0 | +2.33(+0.15%) |
Jan 06, 2007 | 1585 | 1587 | 1577 | 1578 | 399,263,200 | -6.53(-0.41%) |
Jan 05, 2007 | 1584 | 1585 | 1570 | 1585 | 298,181,504 | +1.18(+0.07%) |
Jan 04, 2007 | 1581 | 1585 | 1577 | 1584 | 312,890,496 | +3.10(+0.20%) |
Jan 03, 2007 | 1558 | 1581 | 1558 | 1581 | 329,423,712 | +0.00(+0.00%) |
Jan 02, 2007 | 1558 | 1581 | 1558 | 1581 | 0 | +25.69(+1.65%) |
Dec 30, 2006 | 1557 | 1559 | 1549 | 1555 | 242,017,904 | -2.32(-0.15%) |
Dec 29, 2006 | 1561 | 1561 | 1553 | 1557 | 280,949,184 | -3.37(-0.22%) |
Dec 28, 2006 | 1551 | 1561 | 1547 | 1561 | 355,205,600 | +0.00(+0.00%) |
Dec 27, 2006 | 1551 | 1561 | 1547 | 1561 | 0 | +12.71(+0.82%) |
Dec 26, 2006 | 1558 | 1558 | 1546 | 1548 | 532,496,512 | +0.00(+0.00%) |
Dec 25, 2006 | 1558 | 1558 | 1546 | 1548 | 0 | +0.00(+0.00%) |
Dec 23, 2006 | 1558 | 1558 | 1546 | 1548 | 532,496,512 | -10.07(-0.65%) |
Dec 22, 2006 | 1564 | 1564 | 1555 | 1558 | 401,665,984 | -5.62(-0.36%) |
Dec 21, 2006 | 1561 | 1570 | 1560 | 1564 | 425,556,000 | +2.77(+0.18%) |
Dec 20, 2006 | 1577 | 1577 | 1557 | 1561 | 308,982,304 | -15.95(-1.01%) |
Dec 19, 2006 | 1583 | 1583 | 1577 | 1577 | 384,309,600 | +0.00(+0.00%) |
Dec 18, 2006 | 1583 | 1583 | 1577 | 1577 | 0 | -6.36(-0.40%) |
Dec 16, 2006 | 1578 | 1586 | 1577 | 1583 | 397,867,200 | +5.11(+0.32%) |
Dec 15, 2006 | 1575 | 1581 | 1572 | 1578 | 305,276,416 | +3.16(+0.20%) |
Dec 14, 2006 | 1562 | 1575 | 1562 | 1575 | 293,391,200 | +13.21(+0.85%) |
Dec 13, 2006 | 1562 | 1562 | 1558 | 1562 | 308,194,688 | -0.57(-0.04%) |
Dec 12, 2006 | 1547 | 1562 | 1547 | 1562 | 227,535,696 | +0.00(+0.00%) |
Dec 11, 2006 | 1547 | 1562 | 1547 | 1562 | 0 | +15.42(+1.00%) |
Dec 09, 2006 | 1544 | 1548 | 1536 | 1547 | 149,662,208 | +2.45(+0.16%) |
Dec 08, 2006 | 1538 | 1550 | 1535 | 1544 | 224,793,296 | +5.95(+0.39%) |
Dec 07, 2006 | 1540 | 1544 | 1536 | 1538 | 163,005,504 | -1.32(-0.09%) |
Dec 06, 2006 | 1521 | 1540 | 1521 | 1540 | 239,102,496 | +18.88(+1.24%) |
Dec 05, 2006 | 1502 | 1521 | 1502 | 1521 | 240,974,800 | +0.00(+0.00%) |
Dec 04, 2006 | 1502 | 1521 | 1502 | 1521 | 0 | +18.36(+1.22%) |
Dec 02, 2006 | 1521 | 1532 | 1496 | 1502 | 293,176,000 | -18.79(-1.24%) |
Dec 01, 2006 | 1539 | 1539 | 1521 | 1521 | 290,562,400 | -12.56(-0.82%) |
Nov 30, 2006 | 1507 | 1534 | 1507 | 1534 | 305,170,688 | +26.84(+1.78%) |
Nov 29, 2006 | 1513 | 1513 | 1501 | 1507 | 366,642,208 | -5.60(-0.37%) |
Nov 28, 2006 | 1543 | 1544 | 1513 | 1513 | 372,595,584 | +0.00(+0.00%) |
Nov 27, 2006 | 1543 | 1544 | 1513 | 1513 | 0 | -29.95(-1.94%) |
Nov 25, 2006 | 1562 | 1562 | 1537 | 1543 | 310,107,200 | -19.69(-1.26%) |
Nov 24, 2006 | 1565 | 1569 | 1558 | 1562 | 255,911,200 | -2.38(-0.15%) |
Nov 23, 2006 | 1556 | 1568 | 1556 | 1565 | 333,177,696 | +8.12(+0.52%) |
Nov 22, 2006 | 1557 | 1561 | 1555 | 1556 | 383,608,992 | -0.56(-0.04%) |
Nov 21, 2006 | 1549 | 1557 | 1540 | 1557 | 257,764,096 | +0.00(+0.00%) |
Nov 20, 2006 | 1549 | 1557 | 1540 | 1557 | 0 | +8.12(+0.52%) |
Nov 18, 2006 | 1555 | 1557 | 1544 | 1549 | 316,152,192 | -6.45(-0.41%) |
Nov 17, 2006 | 1548 | 1555 | 1547 | 1555 | 241,444,496 | +7.09(+0.46%) |
Nov 16, 2006 | 1541 | 1549 | 1541 | 1548 | 344,336,288 | +7.50(+0.49%) |
Nov 15, 2006 | 1539 | 1545 | 1537 | 1541 | 341,089,600 | +2.05(+0.13%) |
Nov 14, 2006 | 1530 | 1541 | 1527 | 1539 | 260,713,504 | +0.00(+0.00%) |
Nov 13, 2006 | 1530 | 1541 | 1527 | 1539 | 0 | +11.18(+0.73%) |
Nov 11, 2006 | 1536 | 1536 | 1526 | 1528 | 375,383,712 | -8.39(-0.55%) |
Nov 10, 2006 | 1533 | 1537 | 1531 | 1536 | 239,326,896 | +3.04(+0.20%) |
Nov 09, 2006 | 1530 | 1533 | 1523 | 1533 | 295,629,600 | +4.46(+0.29%) |
Nov 08, 2006 | 1522 | 1529 | 1522 | 1528 | 326,146,688 | +6.72(+0.44%) |
Nov 07, 2006 | 1506 | 1522 | 1506 | 1522 | 334,681,888 | +0.00(+0.00%) |
Nov 06, 2006 | 1506 | 1522 | 1506 | 1522 | 0 | +16.12(+1.07%) |
Nov 04, 2006 | 1499 | 1512 | 1499 | 1506 | 287,920,896 | +7.02(+0.47%) |
Nov 03, 2006 | 1504 | 1505 | 1492 | 1499 | 351,493,696 | -5.02(-0.33%) |
Nov 02, 2006 | 1500 | 1510 | 1500 | 1504 | 228,154,000 | +3.50(+0.23%) |
Nov 01, 2006 | 1494 | 1501 | 1491 | 1500 | 271,923,584 | +5.85(+0.39%) |
Oct 31, 2006 | 1495 | 1495 | 1483 | 1494 | 238,440,400 | +0.00(+0.00%) |
Oct 30, 2006 | 1495 | 1495 | 1483 | 1494 | 0 | -0.91(-0.06%) |
Oct 27, 2006 | 1487 | 1496 | 1487 | 1495 | 294,937,312 | +8.67(+0.58%) |
Oct 26, 2006 | 1487 | 1496 | 1486 | 1487 | 365,034,112 | -0.74(-0.05%) |
Oct 25, 2006 | 1481 | 1490 | 1479 | 1487 | 400,209,408 | +6.30(+0.43%) |
Oct 24, 2006 | 1486 | 1487 | 1479 | 1481 | 304,389,504 | -5.06(-0.34%) |
Oct 23, 2006 | 1482 | 1486 | 1475 | 1486 | 249,203,008 | +5.66(+0.38%) |
Oct 20, 2006 | 1470 | 1480 | 1470 | 1480 | 309,149,184 | +10.55(+0.72%) |
Oct 19, 2006 | 1462 | 1473 | 1457 | 1470 | 291,798,496 | +7.37(+0.50%) |
Oct 18, 2006 | 1444 | 1464 | 1444 | 1462 | 253,521,792 | +18.23(+1.26%) |
Oct 17, 2006 | 1467 | 1469 | 1443 | 1444 | 320,992,896 | -22.79(-1.55%) |
Oct 16, 2006 | 1465 | 1467 | 1459 | 1467 | 278,687,808 | +3.34(+0.23%) |
Oct 13, 2006 | 1458 | 1464 | 1453 | 1464 | 267,708,800 | +5.42(+0.37%) |
Oct 12, 2006 | 1443 | 1458 | 1443 | 1458 | 209,738,096 | +14.74(+1.02%) |
Oct 11, 2006 | 1440 | 1444 | 1434 | 1443 | 286,828,608 | +3.03(+0.21%) |
Oct 10, 2006 | 1431 | 1440 | 1431 | 1440 | 476,016,896 | +9.44(+0.66%) |
Oct 09, 2006 | 1428 | 1434 | 1428 | 1431 | 382,407,200 | -1.10(-0.08%) |
Oct 06, 2006 | 1429 | 1442 | 1425 | 1432 | 406,487,200 | +3.42(+0.24%) |
Oct 05, 2006 | 1415 | 1429 | 1415 | 1429 | 462,238,912 | +13.58(+0.96%) |
Oct 04, 2006 | 1403 | 1416 | 1403 | 1415 | 392,295,296 | +11.66(+0.83%) |
Oct 03, 2006 | 1409 | 1409 | 1400 | 1403 | 234,341,696 | -5.82(-0.41%) |
Oct 02, 2006 | 1413 | 1413 | 1405 | 1409 | 208,471,200 | +0.20(+0.01%) |
Sep 29, 2006 | 1409 | 1417 | 1406 | 1409 | 269,256,288 | +0.00(+0.00%) |
Sep 28, 2006 | 1409 | 1415 | 1399 | 1409 | 297,959,296 | -0.08(-0.01%) |
Sep 27, 2006 | 1381 | 1410 | 1381 | 1409 | 358,550,112 | +27.85(+2.02%) |
Sep 26, 2006 | 1356 | 1382 | 1356 | 1381 | 296,486,016 | +24.90(+1.84%) |
Sep 25, 2006 | 1358 | 1364 | 1351 | 1356 | 233,493,104 | +2.56(+0.19%) |
Sep 22, 2006 | 1360 | 1360 | 1352 | 1354 | 213,607,904 | -6.61(-0.49%) |
Sep 21, 2006 | 1352 | 1362 | 1350 | 1360 | 313,353,312 | +8.21(+0.61%) |
Sep 20, 2006 | 1334 | 1352 | 1333 | 1352 | 337,575,904 | +17.75(+1.33%) |
Sep 19, 2006 | 1338 | 1339 | 1332 | 1334 | 238,091,104 | -3.95(-0.30%) |
Sep 18, 2006 | 1339 | 1340 | 1336 | 1338 | 197,846,096 | +8.09(+0.61%) |
Sep 15, 2006 | 1333 | 1336 | 1330 | 1330 | 315,483,488 | -0.74(-0.06%) |
Sep 14, 2006 | 1332 | 1337 | 1330 | 1331 | 265,842,096 | +1.99(+0.15%) |
Sep 13, 2006 | 1327 | 1329 | 1325 | 1329 | 223,654,000 | +4.64(+0.35%) |
Sep 12, 2006 | 1317 | 1324 | 1312 | 1324 | 206,393,600 | +11.71(+0.89%) |
Sep 11, 2006 | 1310 | 1314 | 1306 | 1313 | 192,018,800 | -2.90(-0.22%) |
Sep 08, 2006 | 1313 | 1316 | 1312 | 1316 | 176,430,704 | +7.49(+0.57%) |
Sep 07, 2006 | 1311 | 1313 | 1307 | 1308 | 169,155,504 | -9.84(-0.75%) |
Sep 06, 2006 | 1328 | 1328 | 1317 | 1318 | 188,453,904 | -10.39(-0.78%) |
Sep 05, 2006 | 1334 | 1334 | 1326 | 1328 | 212,805,792 | -7.01(-0.52%) |
Sep 04, 2006 | 1330 | 1335 | 1329 | 1335 | 231,598,896 | +9.31(+0.70%) |
Sep 01, 2006 | 1322 | 1329 | 1322 | 1326 | 133,274,000 | +6.34(+0.48%) |
Aug 31, 2006 | 1323 | 1323 | 1316 | 1320 | 169,251,104 | -2.52(-0.19%) |
Aug 30, 2006 | 1322 | 1324 | 1321 | 1322 | 155,047,808 | +3.64(+0.28%) |
Aug 29, 2006 | 1316 | 1323 | 1315 | 1319 | 169,629,600 | +3.03(+0.23%) |
Aug 28, 2006 | 1307 | 1316 | 1303 | 1316 | 120,197,296 | +7.91(+0.60%) |
Aug 25, 2006 | 1310 | 1312 | 1305 | 1308 | 151,724,896 | -1.12(-0.09%) |
Aug 24, 2006 | 1305 | 1311 | 1301 | 1309 | 165,584,992 | +4.29(+0.33%) |
Aug 23, 2006 | 1310 | 1310 | 1304 | 1305 | 115,837,696 | -6.56(-0.50%) |
Aug 22, 2006 | 1312 | 1315 | 1304 | 1311 | 138,054,304 | +2.41(+0.18%) |
Aug 21, 2006 | 1306 | 1310 | 1304 | 1309 | 118,658,400 | -0.62(-0.05%) |
Aug 18, 2006 | 1311 | 1312 | 1306 | 1309 | 98,188,200 | -2.07(-0.16%) |
Aug 17, 2006 | 1308 | 1312 | 1306 | 1311 | 140,915,504 | +3.89(+0.30%) |
Aug 16, 2006 | 1302 | 1309 | 1301 | 1307 | 154,672,400 | +6.58(+0.51%) |
Aug 15, 2006 | 1290 | 1302 | 1290 | 1301 | 98,002,000 | +8.27(+0.64%) |
Aug 14, 2006 | 1287 | 1293 | 1286 | 1293 | 116,794,496 | +12.54(+0.98%) |
Aug 11, 2006 | 1286 | 1289 | 1275 | 1280 | 150,149,696 | -3.09(-0.24%) |
Aug 10, 2006 | 1281 | 1285 | 1276 | 1283 | 170,768,192 | -10.63(-0.82%) |
Aug 09, 2006 | 1290 | 1294 | 1282 | 1294 | 135,010,896 | +7.47(+0.58%) |
Aug 08, 2006 | 1290 | 1290 | 1284 | 1286 | 131,606,496 | +4.72(+0.37%) |
Aug 07, 2006 | 1285 | 1285 | 1280 | 1282 | 117,787,800 | -13.26(-1.02%) |
Aug 04, 2006 | 1287 | 1295 | 1286 | 1295 | 184,651,008 | +13.24(+1.03%) |
Aug 03, 2006 | 1287 | 1288 | 1278 | 1282 | 201,054,896 | -6.83(-0.53%) |
Aug 02, 2006 | 1280 | 1290 | 1278 | 1288 | 158,876,096 | +16.14(+1.27%) |
Aug 01, 2006 | 1284 | 1284 | 1272 | 1272 | 147,501,104 | -10.72(-0.84%) |
Jul 31, 2006 | 1288 | 1288 | 1280 | 1283 | 146,948,192 | -5.51(-0.43%) |
Jul 28, 2006 | 1274 | 1289 | 1274 | 1289 | 200,903,296 | +11.82(+0.93%) |
Jul 27, 2006 | 1268 | 1277 | 1268 | 1277 | 235,161,504 | +14.12(+1.12%) |
Jul 26, 2006 | 1261 | 1263 | 1257 | 1263 | 160,933,504 | +3.01(+0.24%) |
Jul 25, 2006 | 1256 | 1262 | 1253 | 1260 | 202,102,000 | +5.42(+0.43%) |
Jul 24, 2006 | 1234 | 1254 | 1234 | 1254 | 179,688,000 | +23.79(+1.93%) |
Jul 21, 2006 | 1235 | 1240 | 1230 | 1230 | 191,545,600 | -10.92(-0.88%) |
Jul 20, 2006 | 1245 | 1249 | 1240 | 1241 | 171,293,200 | +1.23(+0.10%) |
Jul 19, 2006 | 1219 | 1240 | 1217 | 1240 | 180,786,704 | +27.60(+2.28%) |
Jul 18, 2006 | 1215 | 1216 | 1210 | 1212 | 168,816,608 | -2.13(-0.18%) |
Jul 17, 2006 | 1223 | 1223 | 1211 | 1215 | 202,640,704 | -7.80(-0.64%) |
Jul 14, 2006 | 1224 | 1230 | 1222 | 1222 | 183,997,904 | -13.20(-1.07%) |
Jul 13, 2006 | 1243 | 1243 | 1234 | 1236 | 195,154,304 | -17.31(-1.38%) |
Jul 12, 2006 | 1256 | 1262 | 1252 | 1253 | 167,196,608 | +1.50(+0.12%) |
Jul 11, 2006 | 1257 | 1259 | 1250 | 1251 | 177,713,600 | -11.12(-0.88%) |
Jul 10, 2006 | 1263 | 1264 | 1256 | 1263 | 171,323,904 | +3.33(+0.26%) |
Jul 07, 2006 | 1260 | 1260 | 1253 | 1259 | 190,304,096 | -1.84(-0.15%) |
Jul 06, 2006 | 1253 | 1262 | 1252 | 1261 | 191,252,096 | +12.04(+0.96%) |
Jul 05, 2006 | 1252 | 1252 | 1245 | 1249 | 159,105,408 | -8.46(-0.67%) |
Jul 04, 2006 | 1256 | 1257 | 1252 | 1257 | 143,619,504 | +3.65(+0.29%) |
Jul 03, 2006 | 1248 | 1254 | 1245 | 1254 | 154,431,392 | +1.22(+0.10%) |
Jun 30, 2006 | 1245 | 1255 | 1243 | 1253 | 221,661,904 | +16.85(+1.36%) |
Jun 29, 2006 | 1221 | 1236 | 1221 | 1236 | 198,113,504 | +20.63(+1.70%) |
Jun 28, 2006 | 1214 | 1220 | 1213 | 1215 | 162,101,408 | -3.58(-0.29%) |
Jun 27, 2006 | 1227 | 1227 | 1219 | 1219 | 147,821,792 | -5.53(-0.45%) |
Jun 26, 2006 | 1225 | 1227 | 1223 | 1224 | 160,742,896 | -0.01(-0.00%) |
Jun 23, 2006 | 1220 | 1226 | 1219 | 1224 | 162,659,200 | +2.74(+0.22%) |
Jun 22, 2006 | 1222 | 1222 | 1218 | 1222 | 176,518,208 | +9.18(+0.76%) |
Jun 21, 2006 | 1209 | 1212 | 1203 | 1212 | 219,011,808 | +6.35(+0.53%) |
Jun 20, 2006 | 1193 | 1206 | 1193 | 1206 | 249,085,408 | +4.13(+0.34%) |
Jun 19, 2006 | 1199 | 1206 | 1196 | 1202 | 217,755,600 | +11.09(+0.93%) |
Jun 16, 2006 | 1213 | 1213 | 1190 | 1191 | 296,492,416 | -8.86(-0.74%) |
Jun 15, 2006 | 1187 | 1200 | 1184 | 1200 | 244,606,592 | +21.86(+1.86%) |
Jun 14, 2006 | 1175 | 1179 | 1168 | 1178 | 224,372,800 | +5.77(+0.49%) |
Jun 13, 2006 | 1178 | 1183 | 1170 | 1172 | 307,209,792 | -25.84(-2.16%) |
Jun 12, 2006 | 1203 | 1206 | 1198 | 1198 | 196,087,392 | -8.25(-0.68%) |
Jun 09, 2006 | 1206 | 1208 | 1201 | 1206 | 189,873,408 | +13.72(+1.15%) |
Jun 08, 2006 | 1201 | 1206 | 1192 | 1192 | 305,531,584 | -28.85(-2.36%) |
Jun 07, 2006 | 1219 | 1224 | 1212 | 1221 | 221,734,000 | +11.23(+0.93%) |
Jun 06, 2006 | 1214 | 1222 | 1210 | 1210 | 261,057,600 | -18.88(-1.54%) |
Jun 05, 2006 | 1237 | 1237 | 1227 | 1229 | 137,677,600 | -7.05(-0.57%) |
Jun 02, 2006 | 1243 | 1247 | 1233 | 1236 | 198,572,400 | +2.34(+0.19%) |
Jun 01, 2006 | 1235 | 1237 | 1224 | 1234 | 177,529,200 | -0.29(-0.02%) |
May 31, 2006 | 1206 | 1234 | 1204 | 1234 | 281,600,192 | +16.98(+1.40%) |
May 30, 2006 | 1239 | 1241 | 1215 | 1217 | 200,792,400 | -23.81(-1.92%) |
May 29, 2006 | 1241 | 1244 | 1240 | 1241 | 114,261,800 | -0.98(-0.08%) |
May 26, 2006 | 1225 | 1242 | 1224 | 1242 | 238,520,800 | +24.41(+2.01%) |
May 25, 2006 | 1206 | 1217 | 1195 | 1217 | 207,324,192 | +18.03(+1.50%) |
May 24, 2006 | 1203 | 1206 | 1192 | 1199 | 282,827,200 | -12.58(-1.04%) |
May 23, 2006 | 1193 | 1212 | 1193 | 1212 | 333,761,408 | +22.63(+1.90%) |
May 22, 2006 | 1219 | 1222 | 1189 | 1189 | 361,641,216 | -36.56(-2.98%) |
May 19, 2006 | 1223 | 1229 | 1220 | 1226 | 231,876,000 | +2.77(+0.23%) |
May 18, 2006 | 1230 | 1235 | 1213 | 1223 | 328,435,200 | -4.84(-0.39%) |
May 17, 2006 | 1268 | 1269 | 1228 | 1228 | 298,184,800 | -37.69(-2.98%) |
May 16, 2006 | 1264 | 1270 | 1262 | 1266 | 244,161,792 | +0.45(+0.04%) |
May 15, 2006 | 1273 | 1273 | 1259 | 1265 | 249,806,000 | -13.26(-1.04%) |
May 12, 2006 | 1300 | 1300 | 1278 | 1278 | 281,386,208 | -32.61(-2.49%) |
May 11, 2006 | 1318 | 1322 | 1311 | 1311 | 236,218,800 | -6.78(-0.51%) |
May 10, 2006 | 1316 | 1319 | 1316 | 1318 | 223,430,400 | -0.78(-0.06%) |
May 09, 2006 | 1318 | 1319 | 1314 | 1318 | 198,534,400 | +1.42(+0.11%) |
May 08, 2006 | 1316 | 1318 | 1313 | 1317 | 194,376,400 | +5.38(+0.41%) |
May 05, 2006 | 1301 | 1312 | 1301 | 1312 | 181,438,800 | +11.26(+0.87%) |
May 04, 2006 | 1297 | 1301 | 1294 | 1300 | 206,855,008 | +5.76(+0.44%) |
May 03, 2006 | 1302 | 1302 | 1293 | 1295 | 213,458,592 | -4.46(-0.34%) |
May 02, 2006 | 1293 | 1299 | 1293 | 1299 | 163,874,000 | +23.81(+1.87%) |
May 01, 2006 | 1270 | 1275 | 1269 | 1275 | 0 | -20.25(-1.56%) |
Apr 28, 2006 | 1292 | 1297 | 1288 | 1296 | 201,607,808 | +0.14(+0.01%) |
Apr 27, 2006 | 1300 | 1300 | 1289 | 1295 | 189,307,008 | -3.06(-0.24%) |
Apr 26, 2006 | 1301 | 1301 | 1295 | 1298 | 144,024,192 | +1.11(+0.09%) |
Apr 25, 2006 | 1298 | 1302 | 1294 | 1297 | 226,239,392 | +1.94(+0.15%) |
Apr 24, 2006 | 1292 | 1300 | 1291 | 1295 | 202,108,608 | -0.83(-0.06%) |
Apr 21, 2006 | 1285 | 1296 | 1285 | 1296 | 229,456,000 | +14.57(+1.14%) |
Apr 20, 2006 | 1277 | 1283 | 1276 | 1282 | 192,396,608 | +6.38(+0.50%) |
Apr 19, 2006 | 1270 | 1275 | 1269 | 1275 | 222,406,400 | +14.59(+1.16%) |
Apr 18, 2006 | 1261 | 1265 | 1258 | 1261 | 234,091,200 | -18.70(-1.46%) |
Apr 17, 2006 | 1275 | 1279 | 1273 | 1279 | 0 | +14.76(+1.17%) |
Apr 13, 2006 | 1265 | 1267 | 1260 | 1265 | 104,349,400 | +1.56(+0.12%) |
Apr 12, 2006 | 1269 | 1270 | 1259 | 1263 | 210,614,592 | -7.53(-0.59%) |
Apr 11, 2006 | 1285 | 1285 | 1270 | 1271 | 224,959,392 | -14.84(-1.15%) |
Apr 10, 2006 | 1283 | 1285 | 1283 | 1285 | 161,140,992 | -0.46(-0.04%) |
Apr 07, 2006 | 1295 | 1297 | 1286 | 1286 | 300,280,192 | -9.43(-0.73%) |
Apr 06, 2006 | 1298 | 1299 | 1294 | 1295 | 247,073,408 | -0.61(-0.05%) |
Apr 05, 2006 | 1293 | 1296 | 1288 | 1296 | 223,014,208 | +3.04(+0.24%) |
Apr 04, 2006 | 1289 | 1293 | 1287 | 1293 | 216,758,800 | -2.64(-0.20%) |
Apr 03, 2006 | 1294 | 1298 | 1293 | 1296 | 268,112,192 | +8.32(+0.65%) |