Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1653 | 1653 | 1578 | 1589 | 379,600 | -48.85(-2.98%) |
Jan 30, 2008 | 1658 | 1663 | 1623 | 1638 | 274,400 | +10.72(+0.66%) |
Jan 29, 2008 | 1668 | 1674 | 1621 | 1627 | 258,600 | +0.00(+0.00%) |
Jan 28, 2008 | 1668 | 1674 | 1621 | 1627 | 0 | -65.22(-3.85%) |
Jan 26, 2008 | 1683 | 1693 | 1674 | 1692 | 272,000 | +29.41(+1.77%) |
Jan 25, 2008 | 1663 | 1676 | 1649 | 1663 | 269,400 | +34.58(+2.12%) |
Jan 24, 2008 | 1653 | 1659 | 1605 | 1628 | 271,800 | +19.40(+1.21%) |
Jan 23, 2008 | 1629 | 1636 | 1578 | 1609 | 316,600 | -74.54(-4.43%) |
Jan 22, 2008 | 1724 | 1724 | 1673 | 1684 | 285,800 | +0.00(+0.00%) |
Jan 21, 2008 | 1724 | 1724 | 1673 | 1684 | 0 | -51.16(-2.95%) |
Jan 19, 2008 | 1689 | 1737 | 1684 | 1735 | 287,400 | +11.17(+0.65%) |
Jan 18, 2008 | 1726 | 1733 | 1687 | 1724 | 295,600 | +18.58(+1.09%) |
Jan 17, 2008 | 1716 | 1736 | 1701 | 1705 | 295,400 | -41.98(-2.40%) |
Jan 16, 2008 | 1782 | 1782 | 1723 | 1747 | 295,200 | -18.93(-1.07%) |
Jan 15, 2008 | 1781 | 1791 | 1754 | 1766 | 249,000 | +0.00(+0.00%) |
Jan 14, 2008 | 1781 | 1791 | 1754 | 1766 | 0 | -16.39(-0.92%) |
Jan 12, 2008 | 1845 | 1847 | 1776 | 1782 | 280,200 | -42.51(-2.33%) |
Jan 11, 2008 | 1848 | 1855 | 1825 | 1825 | 315,200 | -19.69(-1.07%) |
Jan 10, 2008 | 1802 | 1844 | 1794 | 1844 | 277,200 | +18.24(+1.00%) |
Jan 09, 2008 | 1839 | 1841 | 1819 | 1826 | 296,000 | -4.91(-0.27%) |
Jan 08, 2008 | 1816 | 1841 | 1814 | 1831 | 267,800 | +0.00(+0.00%) |
Jan 07, 2008 | 1816 | 1841 | 1814 | 1831 | 0 | -32.76(-1.76%) |
Jan 05, 2008 | 1854 | 1870 | 1824 | 1864 | 298,600 | +11.17(+0.60%) |
Jan 04, 2008 | 1834 | 1858 | 1822 | 1853 | 252,800 | -0.72(-0.04%) |
Jan 03, 2008 | 1891 | 1892 | 1853 | 1853 | 246,800 | +0.00(+0.00%) |
Jan 02, 2008 | 1891 | 1892 | 1853 | 1853 | 0 | -43.68(-2.30%) |
Jan 01, 2008 | 1893 | 1912 | 1891 | 1897 | 229,200 | +0.00(+0.00%) |
Dec 31, 2007 | 1893 | 1912 | 1891 | 1897 | 229,200 | +0.00(+0.00%) |
Dec 29, 2007 | 1893 | 1912 | 1891 | 1897 | 229,200 | -11.49(-0.60%) |
Dec 28, 2007 | 1902 | 1915 | 1891 | 1909 | 235,600 | +1.90(+0.10%) |
Dec 27, 2007 | 1925 | 1926 | 1902 | 1907 | 260,400 | +0.00(+0.00%) |
Dec 26, 2007 | 1925 | 1926 | 1902 | 1907 | 0 | -12.75(-0.66%) |
Dec 25, 2007 | 1899 | 1921 | 1895 | 1919 | 315,800 | +0.00(+0.00%) |
Dec 24, 2007 | 1899 | 1921 | 1895 | 1919 | 0 | +41.15(+2.19%) |
Dec 22, 2007 | 1855 | 1878 | 1832 | 1878 | 361,200 | +33.95(+1.84%) |
Dec 21, 2007 | 1879 | 1883 | 1844 | 1844 | 401,400 | +0.00(+0.00%) |
Dec 20, 2007 | 1879 | 1883 | 1844 | 1844 | 0 | -17.10(-0.92%) |
Dec 19, 2007 | 1821 | 1870 | 1809 | 1861 | 276,600 | +21.65(+1.18%) |
Dec 18, 2007 | 1873 | 1886 | 1840 | 1840 | 282,000 | +0.00(+0.00%) |
Dec 17, 2007 | 1873 | 1886 | 1840 | 1840 | 0 | -55.23(-2.91%) |
Dec 15, 2007 | 1914 | 1922 | 1877 | 1895 | 300,400 | -20.85(-1.09%) |
Dec 14, 2007 | 1922 | 1938 | 1897 | 1916 | 328,000 | -11.55(-0.60%) |
Dec 13, 2007 | 1888 | 1929 | 1887 | 1927 | 313,800 | +2.38(+0.12%) |
Dec 12, 2007 | 1923 | 1930 | 1904 | 1925 | 264,000 | +18.65(+0.98%) |
Dec 11, 2007 | 1930 | 1936 | 1901 | 1906 | 283,800 | +0.00(+0.00%) |
Dec 10, 2007 | 1930 | 1936 | 1901 | 1906 | 0 | -27.90(-1.44%) |
Dec 08, 2007 | 1969 | 1970 | 1934 | 1934 | 360,200 | -18.85(-0.97%) |
Dec 07, 2007 | 1966 | 1972 | 1946 | 1953 | 338,400 | +14.97(+0.77%) |
Dec 06, 2007 | 1912 | 1945 | 1906 | 1938 | 309,600 | +20.37(+1.06%) |
Dec 05, 2007 | 1904 | 1922 | 1902 | 1918 | 287,600 | +15.40(+0.81%) |
Dec 04, 2007 | 1908 | 1913 | 1888 | 1902 | 290,600 | +0.00(+0.00%) |
Dec 03, 2007 | 1908 | 1913 | 1888 | 1902 | 0 | -3.57(-0.19%) |
Dec 01, 2007 | 1887 | 1918 | 1885 | 1906 | 337,600 | +28.44(+1.51%) |
Nov 30, 2007 | 1885 | 1891 | 1872 | 1878 | 345,000 | +42.87(+2.34%) |
Nov 29, 2007 | 1882 | 1884 | 1834 | 1835 | 323,400 | -25.10(-1.35%) |
Nov 28, 2007 | 1813 | 1866 | 1788 | 1860 | 331,800 | +4.46(+0.24%) |
Nov 27, 2007 | 1804 | 1855 | 1795 | 1855 | 288,600 | +0.00(+0.00%) |
Nov 26, 2007 | 1804 | 1855 | 1795 | 1855 | 0 | +82.45(+4.65%) |
Nov 24, 2007 | 1806 | 1821 | 1745 | 1773 | 326,600 | -26.14(-1.45%) |
Nov 23, 2007 | 1790 | 1815 | 1771 | 1799 | 306,200 | -7.97(-0.44%) |
Nov 22, 2007 | 1866 | 1876 | 1804 | 1807 | 307,400 | -65.25(-3.49%) |
Nov 21, 2007 | 1853 | 1875 | 1819 | 1872 | 331,800 | -21.23(-1.12%) |
Nov 20, 2007 | 1936 | 1936 | 1893 | 1893 | 292,400 | +0.00(+0.00%) |
Nov 19, 2007 | 1936 | 1936 | 1893 | 1893 | 0 | -32.73(-1.70%) |
Nov 17, 2007 | 1917 | 1929 | 1890 | 1926 | 304,200 | -21.54(-1.11%) |
Nov 16, 2007 | 1970 | 1985 | 1932 | 1948 | 367,600 | -24.84(-1.26%) |
Nov 15, 2007 | 1983 | 1985 | 1957 | 1973 | 362,000 | +39.69(+2.05%) |
Nov 14, 2007 | 1929 | 1936 | 1888 | 1933 | 394,800 | +9.47(+0.49%) |
Nov 13, 2007 | 1958 | 1958 | 1902 | 1923 | 312,600 | +0.00(+0.00%) |
Nov 12, 2007 | 1958 | 1958 | 1902 | 1923 | 0 | -67.05(-3.37%) |
Nov 10, 2007 | 2001 | 2017 | 1969 | 1990 | 366,600 | +10.91(+0.55%) |
Nov 09, 2007 | 2010 | 2023 | 1972 | 1980 | 330,600 | -63.63(-3.11%) |
Nov 08, 2007 | 2074 | 2085 | 2043 | 2043 | 339,600 | -11.05(-0.54%) |
Nov 07, 2007 | 2023 | 2056 | 2020 | 2054 | 312,200 | +38.48(+1.91%) |
Nov 06, 2007 | 2025 | 2027 | 1992 | 2016 | 300,200 | +0.00(+0.00%) |
Nov 05, 2007 | 2025 | 2027 | 1992 | 2016 | 0 | -3.58(-0.18%) |
Nov 02, 2007 | 2015 | 2050 | 2015 | 2019 | 388,400 | -43.80(-2.12%) |