Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9447 | 9474 | 9412 | 9412 | 0 | -1.70(-0.02%) |
Sep 27, 2007 | 9337 | 9414 | 9292 | 9414 | 0 | +156.18(+1.69%) |
Sep 26, 2007 | 9181 | 9270 | 9179 | 9257 | 0 | +152.19(+1.67%) |
Sep 25, 2007 | 9019 | 9105 | 8994 | 9105 | 5,025,000 | +0.00(+0.00%) |
Sep 24, 2007 | 9019 | 9105 | 8994 | 9105 | 5,025,000 | +0.00(+0.00%) |
Sep 21, 2007 | 9019 | 9105 | 8994 | 9105 | 0 | +122.25(+1.36%) |
Sep 20, 2007 | 8988 | 9110 | 8951 | 8983 | 0 | +56.65(+0.63%) |
Sep 19, 2007 | 9091 | 9091 | 8901 | 8926 | 0 | +26.47(+0.30%) |
Sep 18, 2007 | 9039 | 9044 | 8875 | 8900 | 3,917,000 | +0.00(+0.00%) |
Sep 17, 2007 | 9039 | 9044 | 8875 | 8900 | 0 | -131.72(-1.46%) |
Sep 14, 2007 | 8996 | 9047 | 8953 | 9032 | 0 | +104.21(+1.17%) |
Sep 13, 2007 | 9062 | 9062 | 8925 | 8927 | 0 | -90.70(-1.01%) |
Sep 12, 2007 | 9078 | 9085 | 9011 | 9018 | 0 | +15.00(+0.17%) |
Sep 11, 2007 | 8981 | 9017 | 8953 | 9003 | 0 | +65.54(+0.73%) |
Sep 10, 2007 | 8868 | 8953 | 8846 | 8938 | 0 | -80.50(-0.89%) |
Sep 07, 2007 | 9056 | 9078 | 9001 | 9018 | 0 | +1.00(+0.01%) |
Sep 06, 2007 | 8897 | 9017 | 8842 | 9017 | 0 | +103.23(+1.16%) |
Sep 05, 2007 | 9018 | 9026 | 8902 | 8914 | 0 | -9.13(-0.10%) |
Sep 04, 2007 | 9020 | 9028 | 8884 | 8923 | 0 | -56.98(-0.63%) |
Sep 03, 2007 | 9019 | 9019 | 8947 | 8980 | 0 | -2.20(-0.02%) |
Aug 31, 2007 | 8808 | 8982 | 8786 | 8982 | 0 | +210.95(+2.41%) |
Aug 30, 2007 | 8782 | 8826 | 8751 | 8771 | 0 | +127.89(+1.48%) |
Aug 29, 2007 | 8514 | 8643 | 8514 | 8643 | 0 | -84.23(-0.97%) |
Aug 28, 2007 | 8697 | 8753 | 8673 | 8728 | 0 | +9.24(+0.11%) |
Aug 27, 2007 | 8850 | 8850 | 8705 | 8718 | 0 | +28.22(+0.32%) |
Aug 24, 2007 | 8727 | 8742 | 8668 | 8690 | 0 | -42.75(-0.49%) |
Aug 23, 2007 | 8699 | 8735 | 8686 | 8733 | 0 | +239.38(+2.82%) |
Aug 22, 2007 | 8487 | 8512 | 8432 | 8493 | 0 | +14.38(+0.17%) |
Aug 21, 2007 | 8542 | 8587 | 8424 | 8479 | 0 | -36.52(-0.43%) |
Aug 20, 2007 | 8497 | 8517 | 8397 | 8516 | 0 | +425.31(+5.26%) |
Aug 17, 2007 | 8210 | 8307 | 7988 | 8090 | 0 | -111.08(-1.35%) |
Aug 16, 2007 | 8397 | 8438 | 8166 | 8201 | 0 | -391.67(-4.56%) |
Aug 15, 2007 | 8782 | 8809 | 8561 | 8593 | 0 | -317.95(-3.57%) |
Aug 14, 2007 | 8953 | 9023 | 8840 | 8911 | 0 | -27.97(-0.31%) |
Aug 13, 2007 | 9031 | 9031 | 8913 | 8939 | 0 | +7.65(+0.09%) |
Aug 10, 2007 | 8870 | 8969 | 8870 | 8931 | 0 | -251.29(-2.74%) |
Aug 09, 2007 | 9213 | 9219 | 9140 | 9183 | 0 | +83.14(+0.91%) |
Aug 08, 2007 | 8961 | 9099 | 8939 | 9099 | 0 | +237.15(+2.68%) |
Aug 07, 2007 | 9068 | 9069 | 8862 | 8862 | 0 | -79.42(-0.89%) |
Aug 06, 2007 | 8866 | 8961 | 8857 | 8942 | 0 | -116.09(-1.28%) |
Aug 03, 2007 | 9104 | 9135 | 9026 | 9058 | 0 | +107.25(+1.20%) |
Aug 02, 2007 | 9076 | 9080 | 8728 | 8951 | 0 | +58.69(+0.66%) |
Aug 01, 2007 | 9189 | 9266 | 8892 | 8892 | 0 | -395.37(-4.26%) |
Jul 31, 2007 | 9212 | 9308 | 9173 | 9287 | 0 | +214.68(+2.37%) |
Jul 30, 2007 | 9037 | 9136 | 8997 | 9073 | 0 | -89.71(-0.98%) |
Jul 27, 2007 | 9245 | 9377 | 9162 | 9162 | 0 | -404.14(-4.22%) |
Jul 26, 2007 | 9794 | 9808 | 9566 | 9566 | 0 | -173.71(-1.78%) |
Jul 25, 2007 | 9684 | 9763 | 9656 | 9740 | 0 | -3.93(-0.04%) |
Jul 24, 2007 | 9674 | 9745 | 9643 | 9744 | 0 | +122.49(+1.27%) |
Jul 23, 2007 | 9576 | 9637 | 9564 | 9622 | 0 | +35.67(+0.37%) |
Jul 20, 2007 | 9537 | 9586 | 9488 | 9586 | 0 | +112.59(+1.19%) |
Jul 19, 2007 | 9450 | 9529 | 9442 | 9473 | 0 | -12.04(-0.13%) |
Jul 18, 2007 | 9512 | 9575 | 9483 | 9485 | 0 | -24.38(-0.26%) |
Jul 17, 2007 | 9445 | 9514 | 9338 | 9510 | 0 | +92.41(+0.98%) |
Jul 16, 2007 | 9514 | 9539 | 9404 | 9417 | 0 | -53.98(-0.57%) |
Jul 13, 2007 | 9531 | 9540 | 9411 | 9471 | 0 | +116.89(+1.25%) |
Jul 12, 2007 | 9347 | 9400 | 9317 | 9354 | 0 | +63.46(+0.68%) |
Jul 11, 2007 | 9323 | 9341 | 9263 | 9291 | 0 | -93.78(-1.00%) |
Jul 10, 2007 | 9405 | 9405 | 9307 | 9385 | 0 | +14.89(+0.16%) |
Jul 09, 2007 | 9246 | 9370 | 9239 | 9370 | 0 | +181.53(+1.98%) |
Jul 06, 2007 | 9170 | 9200 | 9118 | 9188 | 0 | +39.53(+0.43%) |
Jul 05, 2007 | 9114 | 9149 | 9086 | 9149 | 0 | +79.80(+0.88%) |
Jul 04, 2007 | 9069 | 9113 | 9034 | 9069 | 0 | +72.78(+0.81%) |
Jul 03, 2007 | 8983 | 9020 | 8977 | 8996 | 0 | +56.71(+0.63%) |