Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27438 | 27820 | 27438 | 27813 | 0 | +442.10(+1.62%) |
Dec 29, 2007 | 27512 | 27678 | 27297 | 27371 | 1,772,085,760 | -472.30(-1.70%) |
Dec 28, 2007 | 28338 | 28343 | 27843 | 27843 | 1,551,931,264 | +0.00(+0.00%) |
Dec 27, 2007 | 28338 | 28343 | 27843 | 27843 | 0 | -285.90(-1.02%) |
Dec 26, 2007 | 27965 | 28191 | 27954 | 28129 | 1,238,054,528 | +0.00(+0.00%) |
Dec 25, 2007 | 27965 | 28191 | 27954 | 28129 | 1,238,054,528 | +0.00(+0.00%) |
Dec 24, 2007 | 27965 | 28191 | 27954 | 28129 | 0 | +501.90(+1.82%) |
Dec 22, 2007 | 27193 | 27670 | 27193 | 27627 | 1,608,493,824 | +609.80(+2.26%) |
Dec 21, 2007 | 27035 | 27204 | 26958 | 27017 | 1,421,535,360 | -12.20(-0.05%) |
Dec 20, 2007 | 26880 | 27215 | 26671 | 27029 | 1,637,051,776 | +296.40(+1.11%) |
Dec 19, 2007 | 26515 | 26912 | 26094 | 26733 | 2,245,734,912 | +136.30(+0.51%) |
Dec 18, 2007 | 27236 | 27246 | 26551 | 26597 | 2,406,723,840 | +0.00(+0.00%) |
Dec 17, 2007 | 27236 | 27246 | 26551 | 26597 | 0 | -967.00(-3.51%) |
Dec 15, 2007 | 27708 | 27814 | 27245 | 27564 | 2,426,897,920 | -180.80(-0.65%) |
Dec 14, 2007 | 28519 | 28604 | 27606 | 27744 | 2,962,956,032 | -776.70(-2.72%) |
Dec 13, 2007 | 28612 | 28777 | 28343 | 28521 | 2,741,144,320 | -705.70(-2.41%) |
Dec 12, 2007 | 28948 | 29235 | 28726 | 29227 | 1,822,510,336 | +725.70(+2.55%) |
Dec 11, 2007 | 29018 | 29138 | 28446 | 28501 | 2,767,030,272 | +0.00(+0.00%) |
Dec 10, 2007 | 29018 | 29138 | 28446 | 28501 | 0 | -341.40(-1.18%) |
Dec 08, 2007 | 29891 | 29963 | 28839 | 28842 | 2,621,580,800 | -716.40(-2.42%) |
Dec 07, 2007 | 29769 | 29889 | 29530 | 29559 | 2,528,759,296 | +213.50(+0.73%) |
Dec 06, 2007 | 28942 | 29411 | 28712 | 29345 | 2,070,443,648 | +465.80(+1.61%) |
Dec 05, 2007 | 28544 | 29021 | 28544 | 28880 | 1,117,774,080 | +221.20(+0.77%) |
Dec 04, 2007 | 28825 | 29120 | 28658 | 28658 | 1,481,711,872 | +0.00(+0.00%) |
Dec 03, 2007 | 28825 | 29120 | 28658 | 28658 | 0 | +14.80(+0.05%) |
Dec 01, 2007 | 28605 | 28792 | 28437 | 28644 | 1,761,234,048 | +161.10(+0.57%) |
Nov 30, 2007 | 28337 | 28667 | 28115 | 28482 | 3,118,243,584 | +1111.30(+4.06%) |
Nov 29, 2007 | 27316 | 27456 | 27029 | 27371 | 1,596,671,488 | +161.00(+0.59%) |
Nov 28, 2007 | 26705 | 27552 | 26638 | 27210 | 3,300,463,616 | -416.40(-1.51%) |
Nov 27, 2007 | 27398 | 27644 | 27312 | 27627 | 2,287,869,696 | +0.00(+0.00%) |
Nov 26, 2007 | 27398 | 27644 | 27312 | 27627 | 0 | +1085.50(+4.09%) |
Nov 24, 2007 | 26485 | 26723 | 26305 | 26541 | 1,759,658,752 | +536.20(+2.06%) |
Nov 23, 2007 | 26318 | 27004 | 25862 | 26005 | 2,503,394,560 | -613.30(-2.30%) |
Nov 22, 2007 | 27278 | 27304 | 26500 | 26618 | 2,567,952,640 | -1153.00(-4.15%) |
Nov 21, 2007 | 26584 | 27851 | 26404 | 27771 | 2,942,625,280 | +311.00(+1.13%) |
Nov 20, 2007 | 27629 | 27802 | 27300 | 27460 | 1,637,290,112 | +0.00(+0.00%) |
Nov 19, 2007 | 27629 | 27802 | 27300 | 27460 | 0 | -154.20(-0.56%) |
Nov 17, 2007 | 28037 | 28120 | 27496 | 27614 | 2,922,845,696 | -1136.80(-3.95%) |
Nov 16, 2007 | 29078 | 29250 | 28730 | 28751 | 1,852,771,200 | -414.80(-1.42%) |
Nov 15, 2007 | 28787 | 29175 | 28623 | 29166 | 2,952,928,000 | +1362.70(+4.90%) |
Nov 14, 2007 | 27562 | 28011 | 26953 | 27803 | 3,265,975,552 | +137.60(+0.50%) |
Nov 13, 2007 | 28061 | 28072 | 27468 | 27666 | 2,892,817,664 | +0.00(+0.00%) |
Nov 12, 2007 | 28061 | 28072 | 27468 | 27666 | 0 | -1117.70(-3.88%) |
Nov 10, 2007 | 28510 | 29250 | 28408 | 28783 | 2,419,004,416 | +23.20(+0.08%) |
Nov 09, 2007 | 28759 | 29009 | 28546 | 28760 | 2,681,636,096 | -948.70(-3.19%) |
Nov 08, 2007 | 30054 | 30196 | 29596 | 29709 | 2,510,212,352 | +270.80(+0.92%) |
Nov 07, 2007 | 29220 | 29471 | 28479 | 29438 | 3,051,484,672 | +495.80(+1.71%) |
Nov 06, 2007 | 30166 | 30357 | 28920 | 28942 | 3,222,309,888 | +0.00(+0.00%) |
Nov 05, 2007 | 30166 | 30357 | 28920 | 28942 | 0 | -1526.00(-5.01%) |
Nov 02, 2007 | 30580 | 30922 | 30367 | 30468 | 3,254,858,496 | -1024.60(-3.25%) |
Nov 01, 2007 | 31784 | 31898 | 31342 | 31493 | 3,724,636,416 | +140.30(+0.45%) |
Oct 31, 2007 | 31531 | 31556 | 31160 | 31353 | 3,478,840,320 | -285.60(-0.90%) |
Oct 30, 2007 | 31362 | 31958 | 31362 | 31638 | 4,108,553,728 | +51.30(+0.16%) |
Oct 29, 2007 | 30986 | 31604 | 30986 | 31587 | 3,541,612,032 | +1181.70(+3.89%) |
Oct 26, 2007 | 30215 | 30563 | 29933 | 30405 | 3,197,373,696 | +550.70(+1.84%) |
Oct 25, 2007 | 29660 | 29943 | 29314 | 29854 | 3,462,843,136 | +521.00(+1.78%) |
Oct 24, 2007 | 29810 | 29997 | 29291 | 29334 | 3,174,397,184 | -43.40(-0.15%) |
Oct 23, 2007 | 28727 | 29419 | 28719 | 29377 | 2,795,761,920 | +1003.30(+3.54%) |
Oct 22, 2007 | 28337 | 28761 | 28337 | 28374 | 3,018,814,464 | -1091.50(-3.70%) |
Oct 19, 2007 | 29465 | 29465 | 29465 | 29465 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 30014 | 30025 | 29266 | 29465 | 2,831,341,824 | +166.40(+0.57%) |
Oct 17, 2007 | 28674 | 29311 | 28484 | 29299 | 2,589,862,400 | +344.10(+1.19%) |
Oct 16, 2007 | 29238 | 29920 | 28884 | 28955 | 3,997,664,512 | -586.20(-1.98%) |
Oct 15, 2007 | 29148 | 29562 | 28767 | 29541 | 2,642,579,968 | +702.40(+2.44%) |
Oct 12, 2007 | 28773 | 28936 | 28369 | 28838 | 3,266,952,448 | -294.60(-1.01%) |
Oct 11, 2007 | 28690 | 29134 | 28610 | 29133 | 3,820,197,120 | +563.70(+1.97%) |
Oct 10, 2007 | 28655 | 28772 | 28293 | 28569 | 85,374,304 | +341.30(+1.21%) |
Oct 09, 2007 | 27817 | 28238 | 27492 | 28228 | 2,439,227,136 | +457.70(+1.65%) |
Oct 08, 2007 | 28233 | 28482 | 27651 | 27770 | 3,766,163,712 | -61.20(-0.22%) |
Oct 05, 2007 | 27330 | 27844 | 27204 | 27832 | 2,411,382,784 | +857.50(+3.18%) |
Oct 04, 2007 | 27108 | 27423 | 26747 | 26974 | 2,888,225,280 | -505.90(-1.84%) |
Oct 03, 2007 | 28163 | 28871 | 27246 | 27480 | 629,161,472 | -719.90(-2.55%) |
Oct 02, 2007 | 27817 | 28257 | 27796 | 28200 | 4,002,011,648 | +1057.30(+3.90%) |