Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 118700 | 119100 | 117600 | 118390 | 390 | -120.00(-0.10%) |
Aug 30, 2007 | 118575 | 118900 | 118300 | 118510 | 130 | -240.00(-0.20%) |
Aug 29, 2007 | 118500 | 119100 | 118500 | 118750 | 160 | -25.00(-0.02%) |
Aug 28, 2007 | 119400 | 119400 | 118550 | 118775 | 170 | -225.00(-0.19%) |
Aug 27, 2007 | 119800 | 119910 | 118300 | 119000 | 680 | -850.00(-0.71%) |
Aug 24, 2007 | 118600 | 119910 | 118500 | 119850 | 140 | +1050.00(+0.88%) |
Aug 23, 2007 | 118100 | 119400 | 117995 | 118800 | 270 | +800.00(+0.68%) |
Aug 22, 2007 | 120000 | 120000 | 117800 | 118000 | 480 | -1800.00(-1.50%) |
Aug 21, 2007 | 120300 | 120300 | 118300 | 119800 | 850 | -900.00(-0.75%) |
Aug 20, 2007 | 119200 | 120800 | 117010 | 120700 | 840 | +2200.00(+1.86%) |
Aug 17, 2007 | 113755 | 118500 | 113000 | 118500 | 860 | +4750.00(+4.18%) |
Aug 16, 2007 | 111400 | 114000 | 111200 | 113750 | 1,070 | +2550.00(+2.29%) |
Aug 15, 2007 | 110100 | 111400 | 110100 | 111200 | 280 | +1050.00(+0.95%) |
Aug 14, 2007 | 111500 | 111600 | 109800 | 110150 | 460 | -1350.00(-1.21%) |
Aug 13, 2007 | 112200 | 112900 | 110999 | 111500 | 570 | -100.00(-0.09%) |
Aug 10, 2007 | 111500 | 112005 | 111200 | 111600 | 480 | -600.00(-0.53%) |
Aug 09, 2007 | 112500 | 112500 | 111600 | 112200 | 460 | -795.00(-0.70%) |
Aug 08, 2007 | 112800 | 113390 | 112700 | 112995 | 480 | +305.00(+0.27%) |
Aug 07, 2007 | 111800 | 113200 | 111760 | 112690 | 560 | +690.00(+0.62%) |
Aug 06, 2007 | 110300 | 112500 | 110000 | 112000 | 620 | +2100.00(+1.91%) |
Aug 03, 2007 | 109900 | 110000 | 109560 | 109900 | 230 | -100.00(-0.09%) |
Aug 02, 2007 | 109400 | 110100 | 109400 | 110000 | 230 | +450.00(+0.41%) |
Aug 01, 2007 | 110000 | 110200 | 109400 | 109550 | 440 | -450.00(-0.41%) |
Jul 31, 2007 | 109800 | 110100 | 109800 | 110000 | 340 | +350.00(+0.32%) |
Jul 30, 2007 | 110200 | 110200 | 109550 | 109650 | 430 | -750.00(-0.68%) |
Jul 27, 2007 | 109850 | 110550 | 109850 | 110400 | 510 | +550.00(+0.50%) |
Jul 26, 2007 | 109950 | 110100 | 108600 | 109850 | 540 | -440.00(-0.40%) |
Jul 25, 2007 | 109820 | 110299 | 109820 | 110290 | 190 | +290.00(+0.26%) |
Jul 24, 2007 | 110000 | 110300 | 109800 | 110000 | 420 | -300.00(-0.27%) |
Jul 23, 2007 | 110000 | 110400 | 110000 | 110300 | 400 | +100.00(+0.09%) |
Jul 20, 2007 | 110400 | 110400 | 110100 | 110200 | 370 | -100.00(-0.09%) |
Jul 19, 2007 | 110450 | 110495 | 110200 | 110300 | 410 | -50.00(-0.05%) |
Jul 18, 2007 | 110500 | 110500 | 110020 | 110350 | 360 | -150.00(-0.14%) |
Jul 17, 2007 | 110500 | 110600 | 110150 | 110500 | 170 | -60.00(-0.05%) |
Jul 16, 2007 | 110800 | 110800 | 110560 | 110560 | 230 | -150.00(-0.14%) |
Jul 13, 2007 | 111100 | 111100 | 110700 | 110710 | 160 | -10.00(-0.01%) |
Jul 12, 2007 | 111000 | 111000 | 110600 | 110720 | 370 | -280.00(-0.25%) |
Jul 11, 2007 | 111400 | 111450 | 110500 | 111000 | 440 | -800.00(-0.72%) |
Jul 10, 2007 | 112000 | 112000 | 111550 | 111800 | 290 | -200.00(-0.18%) |
Jul 09, 2007 | 111400 | 112000 | 111400 | 112000 | 600 | +500.00(+0.45%) |
Jul 06, 2007 | 111000 | 111880 | 111000 | 111500 | 500 | +530.00(+0.48%) |
Jul 05, 2007 | 110300 | 110980 | 110200 | 110970 | 540 | +970.00(+0.88%) |
Jul 03, 2007 | 110000 | 110250 | 109950 | 110000 | 410 | +0.00(+0.00%) |
Jul 02, 2007 | 109500 | 110000 | 109450 | 110000 | 530 | +525.00(+0.48%) |
Jun 29, 2007 | 108810 | 109475 | 108790 | 109475 | 500 | +575.00(+0.53%) |
Jun 28, 2007 | 108000 | 109200 | 107800 | 108900 | 370 | +1500.00(+1.40%) |
Jun 27, 2007 | 107400 | 107500 | 107200 | 107400 | 420 | +100.00(+0.09%) |
Jun 26, 2007 | 107375 | 107860 | 107300 | 107300 | 500 | -95.00(-0.09%) |
Jun 25, 2007 | 107200 | 107900 | 107200 | 107395 | 440 | -5.00(-0.00%) |
Jun 22, 2007 | 107900 | 108050 | 107300 | 107400 | 390 | -600.00(-0.56%) |
Jun 21, 2007 | 108700 | 109000 | 107810 | 108000 | 710 | -500.00(-0.46%) |
Jun 20, 2007 | 108825 | 109200 | 108500 | 108500 | 670 | -420.00(-0.39%) |
Jun 19, 2007 | 108900 | 109000 | 108775 | 108920 | 340 | -80.00(-0.07%) |
Jun 18, 2007 | 109400 | 109400 | 109000 | 109000 | 350 | -100.00(-0.09%) |
Jun 15, 2007 | 109899 | 109900 | 109011 | 109100 | 400 | -200.00(-0.18%) |
Jun 14, 2007 | 109580 | 109580 | 109300 | 109300 | 170 | -300.00(-0.27%) |
Jun 13, 2007 | 109310 | 109675 | 109200 | 109600 | 290 | +100.00(+0.09%) |
Jun 12, 2007 | 109350 | 109650 | 109000 | 109500 | 230 | +100.00(+0.09%) |
Jun 11, 2007 | 109300 | 109600 | 109300 | 109400 | 140 | +60.00(+0.05%) |
Jun 08, 2007 | 109850 | 109900 | 109200 | 109340 | 200 | -360.00(-0.33%) |
Jun 07, 2007 | 108950 | 109700 | 108950 | 109700 | 570 | +645.00(+0.59%) |
Jun 06, 2007 | 109190 | 109400 | 108900 | 109055 | 220 | -195.00(-0.18%) |
Jun 05, 2007 | 109320 | 109400 | 109150 | 109250 | 280 | -450.00(-0.41%) |
Jun 04, 2007 | 109050 | 109850 | 109050 | 109700 | 450 | +445.00(+0.41%) |