Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2710 | 2734 | 2686 | 2688 | 0 | -11.49(-0.43%) |
Nov 29, 2007 | 2732 | 2738 | 2693 | 2700 | 0 | +27.92(+1.04%) |
Nov 28, 2007 | 2647 | 2672 | 2640 | 2672 | 0 | +43.95(+1.67%) |
Nov 27, 2007 | 2605 | 2634 | 2605 | 2628 | 0 | -20.09(-0.76%) |
Nov 26, 2007 | 2617 | 2648 | 2617 | 2648 | 0 | +63.69(+2.46%) |
Nov 23, 2007 | 2590 | 2596 | 2575 | 2584 | 0 | +14.84(+0.58%) |
Nov 22, 2007 | 2542 | 2572 | 2527 | 2570 | 0 | +5.89(+0.23%) |
Nov 21, 2007 | 2609 | 2632 | 2549 | 2564 | 0 | -61.24(-2.33%) |
Nov 20, 2007 | 2584 | 2631 | 2551 | 2625 | 0 | -21.95(-0.83%) |
Nov 19, 2007 | 2680 | 2686 | 2637 | 2647 | 0 | -21.89(-0.82%) |
Nov 16, 2007 | 2671 | 2690 | 2648 | 2669 | 0 | -37.12(-1.37%) |
Nov 15, 2007 | 2694 | 2717 | 2679 | 2706 | 0 | +13.95(+0.52%) |
Nov 14, 2007 | 2697 | 2714 | 2676 | 2692 | 0 | +37.66(+1.42%) |
Nov 13, 2007 | 2669 | 2679 | 2631 | 2654 | 0 | -17.69(-0.66%) |
Nov 12, 2007 | 2664 | 2702 | 2650 | 2672 | 0 | -35.77(-1.32%) |
Nov 09, 2007 | 2675 | 2708 | 2664 | 2708 | 0 | +29.45(+1.10%) |
Nov 08, 2007 | 2657 | 2680 | 2640 | 2678 | 0 | -35.76(-1.32%) |
Nov 07, 2007 | 2709 | 2724 | 2688 | 2714 | 0 | +32.08(+1.20%) |
Nov 06, 2007 | 2667 | 2682 | 2660 | 2682 | 0 | +29.42(+1.11%) |
Nov 05, 2007 | 2711 | 2728 | 2640 | 2652 | 0 | -58.14(-2.14%) |
Nov 02, 2007 | 2639 | 2718 | 2637 | 2711 | 0 | +5.96(+0.22%) |
Nov 01, 2007 | 2693 | 2733 | 2693 | 2705 | 0 | +61.17(+2.31%) |
Oct 31, 2007 | 2636 | 2647 | 2618 | 2643 | 0 | -19.43(-0.73%) |
Oct 30, 2007 | 2664 | 2690 | 2654 | 2663 | 0 | -4.61(-0.17%) |
Oct 29, 2007 | 2655 | 2675 | 2655 | 2668 | 0 | +43.10(+1.64%) |
Oct 26, 2007 | 2616 | 2655 | 2608 | 2624 | 0 | +27.77(+1.07%) |
Oct 25, 2007 | 2552 | 2597 | 2544 | 2597 | 0 | +71.68(+2.84%) |
Oct 24, 2007 | 2586 | 2597 | 2519 | 2525 | 0 | -28.82(-1.13%) |
Oct 23, 2007 | 2486 | 2556 | 2486 | 2554 | 0 | +100.59(+4.10%) |
Oct 22, 2007 | 2471 | 2503 | 2447 | 2453 | 0 | -110.54(-4.31%) |
Oct 19, 2007 | 2601 | 2610 | 2549 | 2564 | 0 | -52.99(-2.03%) |
Oct 18, 2007 | 2652 | 2661 | 2612 | 2617 | 0 | -24.85(-0.94%) |
Oct 17, 2007 | 2611 | 2642 | 2603 | 2642 | 0 | +3.38(+0.13%) |
Oct 16, 2007 | 2638 | 2638 | 2638 | 2638 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 2638 | 2638 | 2638 | 2638 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 2638 | 2638 | 2638 | 2638 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 2600 | 2638 | 2600 | 2638 | 0 | +46.73(+1.80%) |
Oct 10, 2007 | 2562 | 2592 | 2562 | 2591 | 0 | +44.87(+1.76%) |
Oct 09, 2007 | 2512 | 2547 | 2510 | 2547 | 0 | +22.91(+0.91%) |
Oct 08, 2007 | 2516 | 2534 | 2509 | 2524 | 0 | +23.12(+0.92%) |
Oct 05, 2007 | 2478 | 2504 | 2477 | 2501 | 0 | +27.42(+1.11%) |
Oct 04, 2007 | 2440 | 2478 | 2440 | 2473 | 0 | +21.57(+0.88%) |
Oct 03, 2007 | 2475 | 2499 | 2441 | 2452 | 0 | -13.35(-0.54%) |
Oct 02, 2007 | 2426 | 2465 | 2418 | 2465 | 0 | +65.48(+2.73%) |
Oct 01, 2007 | 2367 | 2399 | 2367 | 2399 | 0 | +40.25(+1.71%) |
Sep 28, 2007 | 2380 | 2385 | 2355 | 2359 | 0 | -19.62(-0.82%) |
Sep 27, 2007 | 2378 | 2381 | 2369 | 2379 | 0 | +17.82(+0.75%) |
Sep 26, 2007 | 2337 | 2361 | 2336 | 2361 | 0 | +30.65(+1.32%) |
Sep 25, 2007 | 2341 | 2349 | 2323 | 2330 | 0 | -23.27(-0.99%) |
Sep 24, 2007 | 2336 | 2354 | 2325 | 2354 | 0 | +18.14(+0.78%) |
Sep 21, 2007 | 2296 | 2335 | 2296 | 2335 | 0 | +30.86(+1.34%) |
Sep 20, 2007 | 2321 | 2331 | 2304 | 2305 | 0 | -8.71(-0.38%) |
Sep 19, 2007 | 2294 | 2313 | 2276 | 2313 | 0 | +73.48(+3.28%) |
Sep 18, 2007 | 2217 | 2240 | 2217 | 2240 | 0 | +16.64(+0.75%) |
Sep 17, 2007 | 2230 | 2236 | 2210 | 2223 | 0 | -2.39(-0.11%) |
Sep 14, 2007 | 2234 | 2234 | 2220 | 2226 | 0 | +2.86(+0.13%) |
Sep 13, 2007 | 2213 | 2223 | 2200 | 2223 | 0 | +12.82(+0.58%) |
Sep 12, 2007 | 2223 | 2227 | 2194 | 2210 | 0 | -1.48(-0.07%) |
Sep 11, 2007 | 2211 | 2221 | 2205 | 2211 | 0 | +1.77(+0.08%) |
Sep 10, 2007 | 2202 | 2211 | 2195 | 2210 | 0 | -30.26(-1.35%) |
Sep 07, 2007 | 2230 | 2243 | 2229 | 2240 | 0 | +19.12(+0.86%) |
Sep 06, 2007 | 2197 | 2221 | 2195 | 2221 | 0 | +6.16(+0.28%) |
Sep 05, 2007 | 2228 | 2231 | 2193 | 2215 | 0 | -0.50(-0.02%) |
Sep 04, 2007 | 2212 | 2227 | 2202 | 2215 | 0 | +1.55(+0.07%) |