Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27126 | 27255 | 26900 | 27142 | 3,152,613,376 | +77.30(+0.29%) |
Sep 27, 2007 | 26665 | 27166 | 26665 | 27065 | 3,126,894,080 | +634.90(+2.40%) |
Sep 26, 2007 | 26430 | 26430 | 26430 | 26430 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 26389 | 26667 | 26237 | 26430 | 2,863,169,024 | -121.60(-0.46%) |
Sep 24, 2007 | 26002 | 26635 | 25995 | 26552 | 3,199,786,752 | +708.10(+2.74%) |
Sep 21, 2007 | 25660 | 25893 | 25554 | 25844 | 2,553,639,168 | +142.70(+0.56%) |
Sep 20, 2007 | 25638 | 25774 | 25571 | 25701 | 3,257,486,080 | +146.50(+0.57%) |
Sep 19, 2007 | 25511 | 25648 | 25287 | 25555 | 3,122,521,088 | +977.80(+3.98%) |
Sep 18, 2007 | 24504 | 24599 | 24369 | 24577 | 1,397,510,528 | -22.50(-0.09%) |
Sep 17, 2007 | 24977 | 24977 | 24545 | 24599 | 1,338,753,152 | -298.80(-1.20%) |
Sep 14, 2007 | 24750 | 24979 | 24716 | 24898 | 2,032,464,384 | +361.10(+1.47%) |
Sep 13, 2007 | 24476 | 24552 | 24216 | 24537 | 1,378,258,560 | +226.90(+0.93%) |
Sep 12, 2007 | 24195 | 24329 | 24088 | 24310 | 1,733,983,232 | +357.90(+1.49%) |
Sep 11, 2007 | 24000 | 24157 | 23753 | 23952 | 1,687,589,248 | -47.50(-0.20%) |
Sep 10, 2007 | 23584 | 24124 | 23578 | 24000 | 2,092,794,368 | +17.10(+0.07%) |
Sep 07, 2007 | 24036 | 24135 | 23882 | 23983 | 2,604,931,072 | -67.80(-0.28%) |
Sep 06, 2007 | 23858 | 24089 | 23853 | 24050 | 1,588,676,736 | -18.80(-0.08%) |
Sep 05, 2007 | 24197 | 24283 | 23839 | 24069 | 1,817,528,832 | +183.10(+0.77%) |
Sep 04, 2007 | 23938 | 24127 | 23855 | 23886 | 1,982,756,352 | -18.00(-0.08%) |
Sep 03, 2007 | 23611 | 23915 | 23611 | 23904 | 1,703,323,648 | -80.00(-0.33%) |
Aug 31, 2007 | 23585 | 24089 | 23487 | 23984 | 3,266,675,712 | +499.60(+2.13%) |
Aug 30, 2007 | 23510 | 23584 | 23377 | 23484 | 2,371,589,632 | +463.90(+2.02%) |
Aug 29, 2007 | 22803 | 23110 | 22687 | 23021 | 2,609,888,512 | -343.20(-1.47%) |
Aug 28, 2007 | 23750 | 23750 | 23305 | 23364 | 2,876,847,104 | -213.90(-0.91%) |
Aug 27, 2007 | 23358 | 23583 | 23286 | 23578 | 3,614,924,032 | +655.80(+2.86%) |
Aug 24, 2007 | 22718 | 22934 | 22630 | 22922 | 3,329,041,920 | -45.10(-0.20%) |
Aug 23, 2007 | 23055 | 23064 | 22772 | 22967 | 3,440,616,704 | +620.10(+2.77%) |
Aug 22, 2007 | 21949 | 22360 | 21854 | 22347 | 2,207,457,280 | +617.60(+2.84%) |
Aug 21, 2007 | 22228 | 22617 | 21651 | 21729 | 238,222,304 | +133.70(+0.62%) |
Aug 20, 2007 | 21141 | 21608 | 20902 | 21596 | 3,730,032,384 | +1208.50(+5.93%) |
Aug 17, 2007 | 20761 | 20761 | 19387 | 20387 | 4,215,404,800 | -285.30(-1.38%) |
Aug 16, 2007 | 20841 | 20841 | 20435 | 20672 | 3,139,792,128 | -703.30(-3.29%) |
Aug 15, 2007 | 21638 | 21638 | 21303 | 21376 | 2,057,827,968 | -631.60(-2.87%) |
Aug 14, 2007 | 21886 | 22012 | 21836 | 22007 | 1,157,004,544 | +116.20(+0.53%) |
Aug 13, 2007 | 21932 | 21969 | 21692 | 21891 | 1,535,625,600 | +98.40(+0.45%) |
Aug 10, 2007 | 21797 | 21860 | 21661 | 21793 | 1,987,805,824 | -646.70(-2.88%) |
Aug 09, 2007 | 22715 | 22797 | 22425 | 22439 | 1,874,306,048 | -97.30(-0.43%) |
Aug 08, 2007 | 22103 | 22540 | 22100 | 22537 | 1,987,081,216 | +628.70(+2.87%) |
Aug 07, 2007 | 22172 | 22178 | 21833 | 21908 | 1,593,419,264 | -28.70(-0.13%) |
Aug 06, 2007 | 22128 | 22147 | 21917 | 21937 | 2,154,530,048 | -601.70(-2.67%) |
Aug 03, 2007 | 22625 | 22645 | 22356 | 22538 | 1,787,588,352 | +95.20(+0.42%) |
Aug 02, 2007 | 22730 | 22768 | 22145 | 22443 | 2,099,184,768 | -12.20(-0.05%) |
Aug 01, 2007 | 23018 | 23025 | 22210 | 22455 | 2,848,057,856 | -729.50(-3.15%) |
Jul 31, 2007 | 23023 | 23200 | 22882 | 23185 | 1,757,683,584 | +445.00(+1.96%) |
Jul 30, 2007 | 22479 | 22760 | 22474 | 22740 | 1,662,311,936 | +169.50(+0.75%) |
Jul 27, 2007 | 22647 | 22854 | 22443 | 22570 | 2,901,376,000 | -641.30(-2.76%) |
Jul 26, 2007 | 23494 | 23558 | 23128 | 23212 | 1,718,400,768 | -150.50(-0.64%) |
Jul 25, 2007 | 23229 | 23440 | 23229 | 23362 | 1,877,575,808 | -110.70(-0.47%) |
Jul 24, 2007 | 23460 | 23534 | 23410 | 23473 | 1,757,468,800 | +107.30(+0.46%) |
Jul 23, 2007 | 23170 | 23390 | 23152 | 23366 | 1,564,566,144 | +73.70(+0.32%) |
Jul 20, 2007 | 23195 | 23302 | 23119 | 23292 | 1,810,894,592 | +275.70(+1.20%) |
Jul 19, 2007 | 22865 | 23024 | 22818 | 23016 | 1,915,786,752 | +174.30(+0.76%) |
Jul 18, 2007 | 22957 | 23036 | 22783 | 22842 | 2,212,037,888 | -215.40(-0.93%) |
Jul 17, 2007 | 22916 | 23148 | 22916 | 23057 | 1,557,914,240 | +103.40(+0.45%) |
Jul 16, 2007 | 23099 | 23129 | 22932 | 22954 | 1,338,833,664 | -145.40(-0.63%) |
Jul 13, 2007 | 23199 | 23240 | 23049 | 23099 | 1,952,540,416 | +290.30(+1.27%) |
Jul 12, 2007 | 22798 | 22976 | 22774 | 22809 | 2,265,775,616 | +202.00(+0.89%) |
Jul 11, 2007 | 22655 | 22850 | 22540 | 22607 | 3,298,317,312 | -278.80(-1.22%) |
Jul 10, 2007 | 22834 | 22890 | 22718 | 22886 | 3,951,114,496 | +68.40(+0.30%) |
Jul 09, 2007 | 22720 | 22818 | 22602 | 22817 | 2,780,794,880 | +285.70(+1.27%) |
Jul 06, 2007 | 22218 | 22565 | 22081 | 22532 | 2,258,576,896 | +278.70(+1.25%) |
Jul 05, 2007 | 22273 | 22329 | 22127 | 22253 | 2,014,864,640 | +34.40(+0.15%) |
Jul 04, 2007 | 22280 | 22308 | 22131 | 22219 | 1,890,965,248 | +67.50(+0.30%) |
Jul 03, 2007 | 22004 | 22160 | 21961 | 22151 | 1,882,466,560 | +378.40(+1.74%) |