Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59522 | 60289 | 58752 | 60289 | 4,314,400 | +759.00(+1.27%) |
Jan 30, 2008 | 58597 | 59715 | 58597 | 59530 | 3,441,800 | +936.00(+1.60%) |
Jan 29, 2008 | 57457 | 58721 | 56360 | 58594 | 3,928,600 | +0.00(+0.00%) |
Jan 28, 2008 | 57457 | 58721 | 56360 | 58594 | 0 | +1131.00(+1.97%) |
Jan 25, 2008 | 54242 | 57675 | 54242 | 57463 | 3,801,800 | +3228.00(+5.95%) |
Jan 24, 2008 | 56098 | 56098 | 53011 | 54235 | 3,719,400 | -1862.00(-3.32%) |
Jan 23, 2008 | 53705 | 56541 | 53610 | 56097 | 3,650,200 | +2388.00(+4.45%) |
Jan 22, 2008 | 57503 | 57503 | 53487 | 53709 | 3,566,400 | +0.00(+0.00%) |
Jan 21, 2008 | 57503 | 57503 | 53487 | 53709 | 0 | -3797.00(-6.60%) |
Jan 19, 2008 | 57039 | 58291 | 56241 | 57506 | 5,810,600 | +469.00(+0.82%) |
Jan 18, 2008 | 58773 | 59643 | 56734 | 57037 | 3,594,000 | -1740.00(-2.96%) |
Jan 17, 2008 | 59906 | 59906 | 58077 | 58777 | 3,455,400 | -1130.00(-1.89%) |
Jan 16, 2008 | 62180 | 62180 | 59897 | 59907 | 4,080,800 | -2281.00(-3.67%) |
Jan 15, 2008 | 61950 | 62536 | 61643 | 62188 | 2,829,000 | +0.00(+0.00%) |
Jan 14, 2008 | 61950 | 62536 | 61643 | 62188 | 0 | +246.00(+0.40%) |
Jan 12, 2008 | 63514 | 63514 | 61942 | 61942 | 2,920,600 | -1573.00(-2.48%) |
Jan 11, 2008 | 62677 | 63615 | 62594 | 63515 | 3,227,000 | +841.00(+1.34%) |
Jan 10, 2008 | 62078 | 62674 | 61487 | 62674 | 3,480,400 | +593.00(+0.96%) |
Jan 09, 2008 | 60771 | 62650 | 60771 | 62081 | 3,314,000 | +1309.00(+2.15%) |
Jan 08, 2008 | 61054 | 61505 | 60092 | 60772 | 2,223,400 | +0.00(+0.00%) |
Jan 07, 2008 | 61054 | 61505 | 60092 | 60772 | 0 | -265.00(-0.43%) |
Jan 05, 2008 | 62898 | 63436 | 60574 | 61037 | 2,613,800 | -1855.00(-2.95%) |
Jan 04, 2008 | 62814 | 63129 | 62556 | 62892 | 1,895,800 | +77.00(+0.12%) |
Jan 03, 2008 | 63885 | 63906 | 62659 | 62815 | 2,980,200 | +0.00(+0.00%) |
Jan 02, 2008 | 63885 | 63906 | 62659 | 62815 | 0 | -1071.00(-1.68%) |
Jan 01, 2008 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 31, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 29, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +112.00(+0.18%) |
Dec 28, 2007 | 64287 | 64584 | 63590 | 63774 | 2,043,800 | -514.00(-0.80%) |
Dec 27, 2007 | 63101 | 64304 | 63101 | 64288 | 1,820,200 | +0.00(+0.00%) |
Dec 26, 2007 | 63101 | 64304 | 63101 | 64288 | 0 | +1190.00(+1.89%) |
Dec 24, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +0.00(+0.00%) |
Dec 22, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +1382.00(+2.24%) |
Dec 21, 2007 | 61724 | 62467 | 61416 | 61716 | 4,797,200 | -6.00(-0.01%) |
Dec 20, 2007 | 61108 | 61734 | 60915 | 61722 | 0 | +626.00(+1.02%) |
Dec 19, 2007 | 59832 | 61421 | 59414 | 61096 | 3,616,600 | +1268.00(+2.12%) |
Dec 18, 2007 | 62445 | 62445 | 59820 | 59828 | 2,242,400 | +0.00(+0.00%) |
Dec 17, 2007 | 62445 | 62445 | 59820 | 59828 | 0 | -2617.00(-4.19%) |
Dec 15, 2007 | 62868 | 63455 | 62445 | 62445 | 3,054,000 | -416.00(-0.66%) |
Dec 14, 2007 | 64735 | 64735 | 62466 | 62861 | 2,936,800 | -1881.00(-2.91%) |
Dec 13, 2007 | 64512 | 66171 | 64502 | 64742 | 0 | +230.00(+0.36%) |
Dec 12, 2007 | 65448 | 66451 | 64127 | 64512 | 4,639,800 | -934.00(-1.43%) |
Dec 11, 2007 | 65642 | 65874 | 65228 | 65446 | 3,680,000 | +0.00(+0.00%) |
Dec 10, 2007 | 65642 | 65874 | 65228 | 65446 | 0 | -193.00(-0.29%) |
Dec 08, 2007 | 65789 | 66529 | 65278 | 65639 | 2,289,000 | -152.00(-0.23%) |
Dec 07, 2007 | 64929 | 65791 | 64692 | 65791 | 3,108,800 | +863.00(+1.33%) |
Dec 06, 2007 | 63483 | 65204 | 63483 | 64928 | 0 | +1446.00(+2.28%) |
Dec 05, 2007 | 63203 | 63722 | 62373 | 63482 | 0 | +282.00(+0.45%) |
Dec 04, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +194.00(+0.31%) |
Dec 01, 2007 | 62157 | 63701 | 62157 | 63006 | 4,849,000 | +850.00(+1.37%) |
Nov 30, 2007 | 61720 | 63190 | 61465 | 62156 | 5,978,200 | +441.00(+0.71%) |
Nov 29, 2007 | 59432 | 61858 | 59432 | 61715 | 6,116,600 | +2283.00(+3.84%) |
Nov 28, 2007 | 59067 | 59971 | 58096 | 59432 | 6,147,400 | +363.00(+0.61%) |
Nov 27, 2007 | 60973 | 61560 | 59067 | 59069 | 6,195,600 | +0.00(+0.00%) |
Nov 26, 2007 | 60973 | 61560 | 59067 | 59069 | 0 | -1902.00(-3.12%) |
Nov 24, 2007 | 60662 | 61334 | 60662 | 60971 | 8,923,600 | +318.00(+0.52%) |
Nov 23, 2007 | 60582 | 61102 | 60124 | 60653 | 2,223,600 | +71.00(+0.12%) |
Nov 22, 2007 | 62335 | 62335 | 59847 | 60582 | 6,540,600 | +0.00(+0.00%) |
Nov 21, 2007 | 62335 | 62335 | 59847 | 60582 | 0 | -1754.00(-2.81%) |
Nov 20, 2007 | 64609 | 64609 | 62321 | 62336 | 3,819,200 | +0.00(+0.00%) |
Nov 19, 2007 | 64609 | 64609 | 62321 | 62336 | 0 | -2273.00(-3.52%) |
Nov 17, 2007 | 64634 | 64802 | 63627 | 64609 | 4,450,600 | +0.00(+0.00%) |
Nov 16, 2007 | 64634 | 64802 | 63627 | 64609 | 0 | -22.00(-0.03%) |
Nov 15, 2007 | 62919 | 64896 | 62919 | 64631 | 10,894,400 | +1704.00(+2.71%) |
Nov 14, 2007 | 61526 | 62933 | 61034 | 62927 | 5,980,600 | +1400.00(+2.28%) |
Nov 13, 2007 | 64321 | 64321 | 61452 | 61527 | 5,393,400 | +0.00(+0.00%) |
Nov 12, 2007 | 64321 | 64321 | 61452 | 61527 | 0 | -2794.00(-4.34%) |
Nov 10, 2007 | 63571 | 65281 | 62279 | 64321 | 6,871,000 | +759.00(+1.19%) |
Nov 09, 2007 | 63503 | 65283 | 63140 | 63562 | 7,195,800 | +61.00(+0.10%) |
Nov 08, 2007 | 64503 | 64603 | 63223 | 63501 | 112,200 | -1002.00(-1.55%) |
Nov 07, 2007 | 62967 | 64524 | 62967 | 64503 | 4,556,000 | +1543.00(+2.45%) |
Nov 06, 2007 | 64049 | 64049 | 62720 | 62960 | 9,279,400 | +0.00(+0.00%) |
Nov 05, 2007 | 64049 | 64049 | 62720 | 62960 | 0 | -1090.00(-1.70%) |
Nov 02, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | +0.00(+0.00%) |
Nov 01, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | -1268.00(-1.94%) |
Oct 31, 2007 | 64385 | 65949 | 64385 | 65318 | 4,318,400 | +935.00(+1.45%) |
Oct 30, 2007 | 65044 | 65147 | 64264 | 64383 | 7,817,400 | -661.00(-1.02%) |
Oct 29, 2007 | 64275 | 65670 | 64275 | 65044 | 7,741,000 | +768.00(+1.19%) |
Oct 26, 2007 | 62346 | 64320 | 62346 | 64276 | 6,239,600 | +1935.00(+3.10%) |
Oct 25, 2007 | 62628 | 63206 | 61968 | 62341 | 6,487,200 | -284.00(-0.45%) |
Oct 24, 2007 | 62693 | 62816 | 61448 | 62625 | 7,745,200 | -72.00(-0.11%) |
Oct 23, 2007 | 61214 | 62773 | 61214 | 62697 | 7,591,000 | +1482.00(+2.42%) |
Oct 22, 2007 | 60884 | 61379 | 59473 | 61215 | 4,185,400 | +321.00(+0.53%) |
Oct 19, 2007 | 63270 | 63349 | 60883 | 60894 | 5,454,000 | -2367.00(-3.74%) |
Oct 18, 2007 | 63192 | 63322 | 61943 | 63261 | 4,539,800 | +67.00(+0.11%) |
Oct 17, 2007 | 61720 | 63194 | 61460 | 63194 | 7,642,000 | +1476.00(+2.39%) |
Oct 16, 2007 | 62965 | 62965 | 61565 | 61718 | 4,902,600 | -1251.00(-1.99%) |
Oct 15, 2007 | 62456 | 63841 | 62412 | 62969 | 4,598,800 | +513.00(+0.82%) |
Oct 12, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | +0.00(+0.00%) |
Oct 11, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | -741.00(-1.17%) |
Oct 10, 2007 | 63550 | 63565 | 62894 | 63197 | 4,719,800 | -352.00(-0.55%) |
Oct 09, 2007 | 62661 | 63658 | 62661 | 63549 | 7,505,800 | +888.00(+1.42%) |
Oct 08, 2007 | 62319 | 62725 | 61841 | 62661 | 4,076,200 | +342.00(+0.55%) |
Oct 05, 2007 | 60408 | 62704 | 60408 | 62319 | 9,083,000 | +1912.00(+3.17%) |
Oct 04, 2007 | 60102 | 61080 | 59536 | 60407 | 8,710,600 | +308.00(+0.51%) |
Oct 03, 2007 | 62021 | 62021 | 60094 | 60099 | 6,852,200 | -1918.00(-3.09%) |
Oct 02, 2007 | 62341 | 62356 | 61241 | 62017 | 6,097,200 | -323.00(-0.52%) |
Oct 01, 2007 | 60465 | 62355 | 60465 | 62340 | 15,394,000 | +1875.00(+3.10%) |
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%) |