Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1556 | 1584 | 1541 | 1566 | 141,943 | +10.01(+0.64%) |
Apr 29, 2008 | 1596 | 1596 | 1549 | 1556 | 116,001 | -45.05(-2.81%) |
Apr 28, 2008 | 1616 | 1618 | 1589 | 1601 | 101,684 | +2.51(+0.16%) |
Apr 25, 2008 | 1581 | 1604 | 1567 | 1598 | 138,798 | +25.02(+1.59%) |
Apr 24, 2008 | 1610 | 1610 | 1560 | 1573 | 179,525 | -37.96(-2.36%) |
Apr 23, 2008 | 1620 | 1620 | 1585 | 1611 | 281,614 | +30.46(+1.93%) |
Apr 22, 2008 | 1611 | 1611 | 1557 | 1581 | 259,075 | +7.50(+0.48%) |
Apr 21, 2008 | 1581 | 1585 | 1533 | 1573 | 147,433 | +0.00(+0.00%) |
Apr 18, 2008 | 1527 | 1576 | 1501 | 1573 | 284,886 | +55.07(+3.63%) |
Apr 17, 2008 | 1493 | 1525 | 1483 | 1518 | 196,814 | +27.11(+1.82%) |
Apr 16, 2008 | 1489 | 1491 | 1456 | 1491 | 160,390 | +11.68(+0.79%) |
Apr 15, 2008 | 1485 | 1497 | 1460 | 1480 | 196,044 | +8.34(+0.57%) |
Apr 14, 2008 | 1432 | 1479 | 1432 | 1471 | 144,528 | +35.88(+2.50%) |
Apr 11, 2008 | 1439 | 1456 | 1435 | 1435 | 103,295 | -20.86(-1.43%) |
Apr 10, 2008 | 1488 | 1488 | 1443 | 1456 | 138,657 | -20.02(-1.36%) |
Apr 09, 2008 | 1468 | 1491 | 1440 | 1476 | 135,604 | +12.10(+0.83%) |
Apr 08, 2008 | 1442 | 1465 | 1420 | 1464 | 140,294 | +19.19(+1.33%) |
Apr 07, 2008 | 1491 | 1511 | 1437 | 1445 | 208,909 | -28.37(-1.93%) |
Apr 04, 2008 | 1461 | 1484 | 1453 | 1473 | 185,539 | +17.52(+1.20%) |
Apr 03, 2008 | 1426 | 1466 | 1419 | 1456 | 177,977 | +23.36(+1.63%) |
Apr 02, 2008 | 1437 | 1442 | 1393 | 1432 | 182,322 | +16.27(+1.15%) |
Apr 01, 2008 | 1414 | 1421 | 1379 | 1416 | 174,791 | +7.51(+0.53%) |
Mar 31, 2008 | 1395 | 1422 | 1382 | 1409 | 129,562 | +15.85(+1.14%) |
Mar 28, 2008 | 1399 | 1422 | 1383 | 1393 | 127,896 | -2.09(-0.15%) |
Mar 27, 2008 | 1397 | 1424 | 1388 | 1395 | 238,023 | +12.10(+0.88%) |
Mar 26, 2008 | 1359 | 1397 | 1359 | 1383 | 186,298 | +18.77(+1.38%) |
Mar 25, 2008 | 1317 | 1383 | 1301 | 1364 | 263,464 | +56.32(+4.31%) |
Mar 24, 2008 | 1269 | 1329 | 1269 | 1308 | 110,301 | +40.88(+3.23%) |
Mar 21, 2008 | 1268 | 1287 | 1244 | 1267 | 160,156 | +0.77(+0.06%) |
Mar 20, 2008 | 1268 | 1287 | 1244 | 1266 | 160,156 | -10.37(-0.81%) |
Mar 19, 2008 | 1318 | 1342 | 1276 | 1276 | 130,199 | -47.97(-3.62%) |
Mar 18, 2008 | 1314 | 1331 | 1299 | 1324 | 167,125 | +22.11(+1.70%) |
Mar 17, 2008 | 1306 | 1325 | 1269 | 1302 | 269,479 | -37.96(-2.83%) |
Mar 14, 2008 | 1346 | 1348 | 1293 | 1340 | 154,629 | +2.08(+0.16%) |
Mar 13, 2008 | 1325 | 1344 | 1307 | 1338 | 255,510 | +9.60(+0.72%) |
Mar 12, 2008 | 1341 | 1352 | 1324 | 1329 | 106,959 | -16.69(-1.24%) |
Mar 11, 2008 | 1309 | 1345 | 1306 | 1345 | 159,801 | +58.40(+4.54%) |
Mar 10, 2008 | 1312 | 1319 | 1274 | 1287 | 137,329 | -31.70(-2.40%) |
Mar 07, 2008 | 1308 | 1331 | 1299 | 1319 | 125,203 | +2.50(+0.19%) |
Mar 06, 2008 | 1321 | 1345 | 1312 | 1316 | 150,141 | -8.34(-0.63%) |
Mar 05, 2008 | 1284 | 1324 | 1284 | 1324 | 160,648 | +50.06(+3.93%) |
Mar 04, 2008 | 1273 | 1291 | 1247 | 1274 | 151,022 | -12.93(-1.00%) |
Mar 03, 2008 | 1318 | 1331 | 1269 | 1287 | 156,446 | -27.95(-2.13%) |
Feb 29, 2008 | 1341 | 1344 | 1308 | 1315 | 130,295 | -39.21(-2.89%) |
Feb 28, 2008 | 1321 | 1356 | 1314 | 1354 | 152,478 | +32.95(+2.49%) |
Feb 27, 2008 | 1327 | 1336 | 1308 | 1322 | 91,302 | -14.60(-1.09%) |
Feb 26, 2008 | 1297 | 1345 | 1289 | 1336 | 188,928 | +30.45(+2.33%) |
Feb 25, 2008 | 1287 | 1319 | 1277 | 1306 | 160,350 | +16.69(+1.29%) |
Feb 22, 2008 | 1276 | 1289 | 1261 | 1289 | 136,066 | +14.18(+1.11%) |
Feb 21, 2008 | 1307 | 1314 | 1266 | 1275 | 166,781 | -34.21(-2.61%) |
Feb 20, 2008 | 1306 | 1318 | 1291 | 1309 | 147,296 | -4.58(-0.35%) |
Feb 19, 2008 | 1292 | 1331 | 1292 | 1314 | 152,200 | +32.95(+2.57%) |
Feb 18, 2008 | 1283 | 1294 | 1254 | 1281 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1283 | 1294 | 1254 | 1281 | 188,932 | -9.59(-0.74%) |
Feb 14, 2008 | 1314 | 1337 | 1288 | 1290 | 210,162 | -24.20(-1.84%) |
Feb 13, 2008 | 1287 | 1317 | 1279 | 1314 | 173,515 | +34.63(+2.71%) |
Feb 12, 2008 | 1306 | 1323 | 1271 | 1280 | 217,908 | -35.88(-2.73%) |
Feb 11, 2008 | 1249 | 1318 | 1248 | 1316 | 235,805 | +64.24(+5.13%) |
Feb 08, 2008 | 1247 | 1266 | 1236 | 1251 | 152,751 | +0.00(+0.00%) |
Feb 07, 2008 | 1211 | 1269 | 1201 | 1251 | 259,504 | +43.80(+3.63%) |
Feb 06, 2008 | 1174 | 1246 | 1172 | 1208 | 280,635 | +47.97(+4.14%) |
Feb 05, 2008 | 1218 | 1223 | 1158 | 1160 | 226,210 | -71.75(-5.83%) |
Feb 04, 2008 | 1161 | 1231 | 1161 | 1231 | 237,278 | +66.33(+5.69%) |
Feb 01, 2008 | 1134 | 1168 | 1132 | 1165 | 111,602 | +32.95(+2.91%) |
Jan 31, 2008 | 1102 | 1142 | 1093 | 1132 | 119,593 | +15.02(+1.34%) |
Jan 30, 2008 | 1128 | 1143 | 1110 | 1117 | 119,319 | -13.35(-1.18%) |
Jan 29, 2008 | 1127 | 1142 | 1117 | 1130 | 99,692 | +5.43(+0.48%) |
Jan 28, 2008 | 1086 | 1126 | 1080 | 1125 | 90,100 | +32.53(+2.98%) |
Jan 25, 2008 | 1124 | 1130 | 1077 | 1093 | 131,793 | -18.77(-1.69%) |
Jan 24, 2008 | 1085 | 1120 | 1057 | 1111 | 155,762 | +37.13(+3.46%) |
Jan 23, 2008 | 1020 | 1077 | 984.88 | 1074 | 207,907 | +26.28(+2.51%) |
Jan 22, 2008 | 1024 | 1066 | 1022 | 1048 | 162,171 | -18.36(-1.72%) |
Jan 21, 2008 | 1081 | 1095 | 1039 | 1066 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1081 | 1095 | 1039 | 1066 | 298,399 | -18.77(-1.73%) |
Jan 17, 2008 | 1130 | 1147 | 1079 | 1085 | 165,075 | -34.62(-3.09%) |
Jan 16, 2008 | 1129 | 1163 | 1091 | 1120 | 177,935 | -26.28(-2.29%) |
Jan 15, 2008 | 1163 | 1170 | 1143 | 1146 | 141,847 | -30.87(-2.62%) |
Jan 14, 2008 | 1146 | 1181 | 1143 | 1177 | 127,727 | +38.79(+3.41%) |
Jan 11, 2008 | 1128 | 1168 | 1126 | 1138 | 111,753 | +2.51(+0.22%) |
Jan 10, 2008 | 1098 | 1142 | 1085 | 1135 | 188,944 | +25.86(+2.33%) |
Jan 09, 2008 | 1092 | 1114 | 1082 | 1110 | 165,798 | +16.27(+1.49%) |
Jan 08, 2008 | 1121 | 1131 | 1092 | 1093 | 96,439 | -21.69(-1.95%) |
Jan 07, 2008 | 1136 | 1136 | 1105 | 1115 | 94,201 | -16.69(-1.47%) |
Jan 04, 2008 | 1160 | 1169 | 1124 | 1132 | 101,797 | -37.54(-3.21%) |
Jan 03, 2008 | 1181 | 1186 | 1166 | 1169 | 80,527 | -9.60(-0.81%) |
Jan 02, 2008 | 1151 | 1179 | 1149 | 1179 | 99,339 | +36.30(+3.18%) |
Jan 01, 2008 | 1143 | 1154 | 1136 | 1143 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1143 | 1154 | 1136 | 1143 | 64,098 | -9.18(-0.80%) |
Dec 28, 2007 | 1162 | 1168 | 1148 | 1152 | 65,569 | -11.26(-0.97%) |
Dec 27, 2007 | 1175 | 1184 | 1161 | 1163 | 53,300 | -22.11(-1.87%) |
Dec 26, 2007 | 1173 | 1188 | 1171 | 1185 | 37,560 | +3.75(+0.32%) |
Dec 24, 2007 | 1172 | 1184 | 1162 | 1181 | 26,446 | +4.17(+0.35%) |
Dec 21, 2007 | 1178 | 1181 | 1162 | 1177 | 125,693 | +10.85(+0.93%) |
Dec 20, 2007 | 1162 | 1168 | 1147 | 1166 | 60,509 | +10.84(+0.94%) |
Dec 19, 2007 | 1158 | 1163 | 1142 | 1156 | 85,627 | +1.26(+0.11%) |
Dec 18, 2007 | 1146 | 1159 | 1135 | 1154 | 70,742 | +13.76(+1.21%) |
Dec 17, 2007 | 1153 | 1155 | 1138 | 1140 | 103,455 | -19.60(-1.69%) |
Dec 14, 2007 | 1175 | 1185 | 1160 | 1160 | 55,642 | -28.37(-2.39%) |
Dec 13, 2007 | 1181 | 1191 | 1166 | 1188 | 77,025 | +3.75(+0.32%) |
Dec 12, 2007 | 1177 | 1203 | 1168 | 1185 | 127,566 | +34.63(+3.01%) |
Dec 11, 2007 | 1167 | 1189 | 1148 | 1150 | 139,152 | -17.11(-1.47%) |
Dec 10, 2007 | 1151 | 1176 | 1149 | 1167 | 99,763 | +19.19(+1.67%) |
Dec 07, 2007 | 1138 | 1148 | 1128 | 1148 | 132,029 | +10.43(+0.92%) |
Dec 06, 2007 | 1110 | 1143 | 1103 | 1138 | 141,676 | +27.53(+2.48%) |
Dec 05, 2007 | 1111 | 1123 | 1101 | 1110 | 96,721 | +7.93(+0.72%) |
Dec 04, 2007 | 1110 | 1119 | 1085 | 1102 | 133,169 | -16.69(-1.49%) |
Dec 03, 2007 | 1122 | 1125 | 1108 | 1119 | 81,825 | -3.33(-0.30%) |
Nov 30, 2007 | 1136 | 1136 | 1114 | 1122 | 81,208 | -2.92(-0.26%) |
Nov 29, 2007 | 1111 | 1130 | 1102 | 1125 | 137,492 | +10.84(+0.97%) |
Nov 28, 2007 | 1120 | 1122 | 1099 | 1114 | 111,258 | +5.01(+0.45%) |
Nov 27, 2007 | 1113 | 1113 | 1093 | 1109 | 145,797 | -8.76(-0.78%) |
Nov 26, 2007 | 1145 | 1160 | 1114 | 1118 | 120,699 | -29.62(-2.58%) |
Nov 23, 2007 | 1135 | 1155 | 1130 | 1148 | 31,760 | +20.44(+1.81%) |
Nov 21, 2007 | 1138 | 1150 | 1122 | 1127 | 105,092 | -22.53(-1.96%) |
Nov 20, 2007 | 1137 | 1156 | 1121 | 1150 | 166,792 | +20.03(+1.77%) |
Nov 19, 2007 | 1151 | 1159 | 1125 | 1130 | 150,560 | -29.20(-2.52%) |
Nov 16, 2007 | 1150 | 1170 | 1139 | 1159 | 114,671 | +19.19(+1.68%) |
Nov 15, 2007 | 1144 | 1171 | 1132 | 1140 | 141,616 | -11.27(-0.98%) |
Nov 14, 2007 | 1169 | 1180 | 1146 | 1151 | 111,044 | -13.76(-1.18%) |
Nov 13, 2007 | 1141 | 1178 | 1126 | 1165 | 266,893 | +30.87(+2.72%) |
Nov 12, 2007 | 1159 | 1160 | 1129 | 1134 | 172,132 | -30.46(-2.62%) |
Nov 09, 2007 | 1171 | 1184 | 1148 | 1164 | 142,635 | -24.19(-2.04%) |
Nov 08, 2007 | 1193 | 1211 | 1166 | 1188 | 144,553 | +1.25(+0.11%) |
Nov 07, 2007 | 1216 | 1228 | 1187 | 1187 | 142,415 | -44.63(-3.62%) |
Nov 06, 2007 | 1246 | 1246 | 1213 | 1232 | 126,634 | +2.50(+0.20%) |
Nov 05, 2007 | 1207 | 1238 | 1197 | 1229 | 168,174 | +13.77(+1.13%) |
Nov 02, 2007 | 1182 | 1226 | 1172 | 1216 | 219,790 | +48.38(+4.15%) |
Nov 01, 2007 | 1158 | 1197 | 1139 | 1167 | 190,348 | -4.17(-0.36%) |
Oct 31, 2007 | 1126 | 1175 | 1122 | 1171 | 195,408 | +52.56(+4.70%) |
Oct 30, 2007 | 1140 | 1145 | 1119 | 1119 | 114,312 | -28.78(-2.51%) |
Oct 29, 2007 | 1163 | 1164 | 1138 | 1148 | 116,076 | -2.09(-0.18%) |
Oct 26, 2007 | 1178 | 1194 | 1139 | 1150 | 198,570 | -20.85(-1.78%) |
Oct 25, 2007 | 1195 | 1200 | 1162 | 1171 | 151,162 | -19.61(-1.65%) |
Oct 24, 2007 | 1168 | 1196 | 1167 | 1190 | 114,648 | -0.83(-0.07%) |
Oct 23, 2007 | 1183 | 1195 | 1166 | 1191 | 119,289 | +7.51(+0.63%) |
Oct 22, 2007 | 1187 | 1203 | 1172 | 1183 | 126,847 | -15.86(-1.32%) |
Oct 19, 2007 | 1234 | 1243 | 1196 | 1199 | 204,516 | -44.21(-3.56%) |
Oct 18, 2007 | 1249 | 1256 | 1234 | 1244 | 83,380 | +4.59(+0.37%) |
Oct 17, 2007 | 1259 | 1268 | 1231 | 1239 | 126,054 | -18.36(-1.46%) |
Oct 16, 2007 | 1263 | 1269 | 1251 | 1257 | 93,086 | -4.59(-0.36%) |
Oct 15, 2007 | 1275 | 1287 | 1256 | 1262 | 83,965 | -6.25(-0.49%) |
Oct 12, 2007 | 1257 | 1285 | 1253 | 1268 | 107,769 | +11.26(+0.90%) |
Oct 11, 2007 | 1261 | 1286 | 1250 | 1257 | 150,585 | +5.84(+0.47%) |
Oct 10, 2007 | 1203 | 1255 | 1201 | 1251 | 163,664 | +37.12(+3.06%) |
Oct 09, 2007 | 1217 | 1229 | 1206 | 1214 | 181,279 | -5.00(-0.41%) |
Oct 08, 2007 | 1213 | 1239 | 1210 | 1219 | 188,121 | -13.77(-1.12%) |
Oct 05, 2007 | 1226 | 1243 | 1218 | 1233 | 211,638 | -34.62(-2.73%) |
Oct 04, 2007 | 1257 | 1273 | 1246 | 1267 | 83,728 | +5.01(+0.40%) |
Oct 03, 2007 | 1266 | 1278 | 1255 | 1262 | 117,222 | -16.27(-1.27%) |
Oct 02, 2007 | 1293 | 1293 | 1266 | 1279 | 110,905 | -20.03(-1.54%) |
Oct 01, 2007 | 1283 | 1303 | 1274 | 1299 | 84,591 | +15.02(+1.17%) |
Sep 28, 2007 | 1298 | 1304 | 1283 | 1284 | 125,337 | -8.34(-0.65%) |
Sep 27, 2007 | 1281 | 1311 | 1269 | 1292 | 134,715 | +24.19(+1.91%) |
Sep 26, 2007 | 1305 | 1307 | 1247 | 1268 | 124,503 | -23.77(-1.84%) |
Sep 25, 2007 | 1295 | 1302 | 1279 | 1291 | 68,527 | -23.78(-1.81%) |
Sep 24, 2007 | 1317 | 1320 | 1299 | 1315 | 119,624 | -5.84(-0.44%) |
Sep 21, 2007 | 1325 | 1325 | 1299 | 1321 | 101,113 | +16.27(+1.25%) |
Sep 20, 2007 | 1299 | 1310 | 1287 | 1305 | 82,165 | +2.08(+0.16%) |
Sep 19, 2007 | 1320 | 1332 | 1289 | 1303 | 138,375 | -12.93(-0.98%) |
Sep 18, 2007 | 1293 | 1318 | 1270 | 1316 | 120,897 | +25.45(+1.97%) |
Sep 17, 2007 | 1305 | 1309 | 1283 | 1290 | 63,198 | -18.36(-1.40%) |
Sep 14, 2007 | 1276 | 1313 | 1275 | 1309 | 78,571 | +16.69(+1.29%) |
Sep 13, 2007 | 1301 | 1315 | 1286 | 1292 | 79,729 | -2.51(-0.19%) |
Sep 12, 2007 | 1270 | 1301 | 1266 | 1294 | 125,557 | +25.45(+2.01%) |
Sep 11, 2007 | 1258 | 1275 | 1246 | 1269 | 105,049 | +11.26(+0.90%) |
Sep 10, 2007 | 1272 | 1272 | 1229 | 1258 | 147,758 | -10.42(-0.82%) |
Sep 07, 2007 | 1262 | 1274 | 1250 | 1268 | 118,780 | +4.17(+0.33%) |
Sep 06, 2007 | 1258 | 1270 | 1250 | 1264 | 120,847 | +8.34(+0.66%) |
Sep 05, 2007 | 1249 | 1263 | 1233 | 1256 | 129,949 | -5.84(-0.46%) |
Sep 04, 2007 | 1237 | 1274 | 1233 | 1261 | 98,461 | +27.11(+2.20%) |
Aug 31, 2007 | 1246 | 1257 | 1231 | 1234 | 93,993 | +7.93(+0.65%) |
Aug 30, 2007 | 1246 | 1246 | 1219 | 1226 | 95,848 | -19.61(-1.57%) |
Aug 29, 2007 | 1223 | 1251 | 1221 | 1246 | 125,898 | +29.62(+2.44%) |
Aug 28, 2007 | 1226 | 1232 | 1213 | 1216 | 100,763 | -13.35(-1.09%) |
Aug 27, 2007 | 1256 | 1258 | 1217 | 1230 | 119,741 | -36.29(-2.87%) |
Aug 24, 2007 | 1210 | 1274 | 1202 | 1266 | 224,853 | +60.49(+5.02%) |
Aug 23, 2007 | 1195 | 1208 | 1186 | 1206 | 120,204 | +15.43(+1.30%) |
Aug 22, 2007 | 1176 | 1206 | 1133 | 1190 | 158,790 | -2.08(-0.17%) |
Aug 21, 2007 | 1211 | 1211 | 1189 | 1192 | 160,619 | -16.69(-1.38%) |
Aug 20, 2007 | 1210 | 1228 | 1190 | 1209 | 135,664 | +16.27(+1.36%) |
Aug 17, 2007 | 1229 | 1262 | 1171 | 1193 | 157,528 | +32.54(+2.80%) |
Aug 16, 2007 | 1176 | 1176 | 1128 | 1160 | 249,398 | -14.19(-1.21%) |
Aug 15, 2007 | 1198 | 1220 | 1173 | 1174 | 129,031 | -25.86(-2.15%) |
Aug 14, 2007 | 1234 | 1239 | 1198 | 1200 | 157,341 | -34.62(-2.80%) |
Aug 13, 2007 | 1273 | 1277 | 1227 | 1235 | 103,407 | -29.62(-2.34%) |
Aug 10, 2007 | 1238 | 1272 | 1216 | 1264 | 188,757 | +23.36(+1.88%) |
Aug 09, 2007 | 1221 | 1262 | 1216 | 1241 | 176,418 | -7.93(-0.63%) |
Aug 08, 2007 | 1213 | 1255 | 1204 | 1249 | 222,250 | +45.89(+3.81%) |
Aug 07, 2007 | 1168 | 1211 | 1156 | 1203 | 213,764 | +31.29(+2.67%) |
Aug 06, 2007 | 1167 | 1189 | 1129 | 1172 | 233,151 | +7.09(+0.61%) |
Aug 03, 2007 | 1163 | 1205 | 1158 | 1165 | 191,658 | -40.05(-3.32%) |
Aug 02, 2007 | 1218 | 1232 | 1193 | 1205 | 184,543 | -10.84(-0.89%) |
Aug 01, 2007 | 1237 | 1237 | 1193 | 1216 | 190,909 | -4.18(-0.34%) |
Jul 31, 2007 | 1246 | 1256 | 1220 | 1220 | 155,618 | -18.77(-1.52%) |
Jul 30, 2007 | 1254 | 1259 | 1220 | 1239 | 192,112 | +0.84(+0.07%) |
Jul 27, 2007 | 1264 | 1289 | 1238 | 1238 | 219,034 | -26.70(-2.11%) |
Jul 26, 2007 | 1275 | 1422 | 1245 | 1264 | 257,928 | -33.79(-2.60%) |
Jul 25, 2007 | 1317 | 1328 | 1256 | 1298 | 226,842 | -17.94(-1.36%) |
Jul 24, 2007 | 1340 | 1354 | 1312 | 1316 | 145,427 | -39.21(-2.89%) |
Jul 23, 2007 | 1385 | 1387 | 1329 | 1355 | 173,082 | +3.34(+0.25%) |
Jul 20, 2007 | 1357 | 1366 | 1339 | 1352 | 177,827 | -4.17(-0.31%) |
Jul 19, 2007 | 1355 | 1357 | 1333 | 1356 | 165,435 | +17.52(+1.31%) |
Jul 18, 2007 | 1295 | 1340 | 1294 | 1339 | 194,864 | +25.44(+1.94%) |
Jul 17, 2007 | 1329 | 1332 | 1294 | 1313 | 172,354 | -5.84(-0.44%) |
Jul 16, 2007 | 1351 | 1352 | 1316 | 1319 | 195,918 | -35.87(-2.65%) |
Jul 13, 2007 | 1314 | 1364 | 1314 | 1355 | 321,451 | +18.77(+1.40%) |
Jul 12, 2007 | 1336 | 1344 | 1320 | 1336 | 203,962 | +5.01(+0.38%) |
Jul 11, 2007 | 1324 | 1333 | 1318 | 1331 | 222,224 | -11.68(-0.87%) |
Jul 10, 2007 | 1358 | 1365 | 1343 | 1343 | 135,250 | -25.45(-1.86%) |
Jul 09, 2007 | 1368 | 1380 | 1362 | 1368 | 110,823 | +0.42(+0.03%) |
Jul 06, 2007 | 1376 | 1380 | 1364 | 1368 | 141,229 | +4.59(+0.34%) |
Jul 05, 2007 | 1393 | 1410 | 1349 | 1363 | 178,395 | -27.95(-2.01%) |
Jul 03, 2007 | 1387 | 1404 | 1384 | 1391 | 58,029 | +0.00(+0.00%) |
Jul 02, 2007 | 1394 | 1407 | 1379 | 1391 | 140,690 | -1.25(-0.09%) |
Jun 29, 2007 | 1393 | 1421 | 1389 | 1392 | 142,506 | +0.41(+0.03%) |
Jun 28, 2007 | 1429 | 1439 | 1392 | 1392 | 149,501 | -33.79(-2.37%) |
Jun 27, 2007 | 1406 | 1428 | 1377 | 1426 | 141,410 | +20.03(+1.42%) |
Jun 26, 2007 | 1435 | 1435 | 1400 | 1406 | 173,437 | -21.69(-1.52%) |
Jun 25, 2007 | 1466 | 1449 | 1410 | 1427 | 191,851 | -36.30(-2.48%) |
Jun 22, 2007 | 1438 | 1464 | 1427 | 1464 | 368,318 | +9.60(+0.66%) |
Jun 21, 2007 | 1455 | 1462 | 1429 | 1454 | 180,076 | -0.84(-0.06%) |
Jun 20, 2007 | 1485 | 1485 | 1443 | 1455 | 168,856 | -27.95(-1.88%) |
Jun 19, 2007 | 1469 | 1498 | 1464 | 1483 | 122,475 | +7.10(+0.48%) |
Jun 18, 2007 | 1472 | 1480 | 1458 | 1476 | 88,482 | +7.09(+0.48%) |
Jun 15, 2007 | 1455 | 1471 | 1448 | 1469 | 130,762 | +22.94(+1.59%) |
Jun 14, 2007 | 1433 | 1452 | 1429 | 1446 | 179,538 | +20.44(+1.43%) |
Jun 13, 2007 | 1411 | 1431 | 1405 | 1425 | 137,069 | +19.61(+1.39%) |
Jun 12, 2007 | 1443 | 1447 | 1404 | 1406 | 118,064 | -37.55(-2.60%) |
Jun 11, 2007 | 1425 | 1459 | 1401 | 1443 | 85,586 | +16.69(+1.17%) |
Jun 08, 2007 | 1416 | 1427 | 1397 | 1427 | 127,569 | +7.93(+0.56%) |
Jun 07, 2007 | 1452 | 1471 | 1419 | 1419 | 156,744 | -38.38(-2.63%) |
Jun 06, 2007 | 1481 | 1481 | 1450 | 1457 | 119,934 | -23.78(-1.61%) |
Jun 05, 2007 | 1497 | 1503 | 1473 | 1481 | 114,279 | -14.60(-0.98%) |
Jun 04, 2007 | 1466 | 1501 | 1460 | 1495 | 120,273 | +28.37(+1.93%) |
Jun 01, 2007 | 1466 | 1479 | 1463 | 1467 | 92,395 | +9.59(+0.66%) |
May 31, 2007 | 1473 | 1488 | 1453 | 1458 | 104,223 | -7.93(-0.54%) |
May 30, 2007 | 1435 | 1468 | 1429 | 1465 | 87,861 | +25.45(+1.77%) |
May 29, 2007 | 1459 | 1463 | 1430 | 1440 | 122,686 | -19.19(-1.32%) |
May 25, 2007 | 1454 | 1462 | 1443 | 1459 | 84,395 | +21.28(+1.48%) |
May 24, 2007 | 1470 | 1490 | 1429 | 1438 | 161,942 | -37.13(-2.52%) |
May 23, 2007 | 1492 | 1502 | 1468 | 1475 | 162,252 | -10.01(-0.67%) |
May 22, 2007 | 1504 | 1518 | 1485 | 1485 | 142,346 | -14.18(-0.95%) |
May 21, 2007 | 1505 | 1519 | 1491 | 1499 | 142,403 | -5.84(-0.39%) |
May 18, 2007 | 1502 | 1505 | 1485 | 1505 | 144,971 | +18.77(+1.26%) |
May 17, 2007 | 1450 | 1493 | 1431 | 1486 | 194,277 | +30.45(+2.09%) |
May 16, 2007 | 1424 | 1456 | 1415 | 1456 | 149,760 | +32.54(+2.29%) |
May 15, 2007 | 1394 | 1449 | 1418 | 1423 | 153,970 | -7.93(-0.55%) |
May 14, 2007 | 1430 | 1448 | 1419 | 1431 | 148,089 | +1.25(+0.09%) |
May 11, 2007 | 1405 | 1433 | 1402 | 1430 | 83,812 | +30.04(+2.15%) |
May 10, 2007 | 1429 | 1432 | 1394 | 1400 | 121,214 | -28.79(-2.02%) |
May 09, 2007 | 1417 | 1429 | 1395 | 1429 | 176,567 | +13.77(+0.97%) |
May 08, 2007 | 1397 | 1419 | 1370 | 1415 | 165,650 | +22.11(+1.59%) |
May 07, 2007 | 1404 | 1416 | 1387 | 1393 | 139,084 | -5.01(-0.36%) |
May 04, 2007 | 1387 | 1417 | 1364 | 1398 | 270,751 | +32.96(+2.41%) |
May 03, 2007 | 1343 | 1370 | 1331 | 1365 | 165,208 | +30.45(+2.28%) |
May 02, 2007 | 1337 | 1343 | 1317 | 1334 | 118,064 | +0.42(+0.03%) |