Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3499 | 3537 | 3496 | 3521 | 0 | +43.05(+1.24%) |
Nov 29, 2007 | 3451 | 3481 | 3447 | 3478 | 0 | +108.50(+3.22%) |
Nov 28, 2007 | 3396 | 3397 | 3362 | 3370 | 0 | -2.92(-0.09%) |
Nov 27, 2007 | 3345 | 3405 | 3329 | 3373 | 0 | -45.94(-1.34%) |
Nov 26, 2007 | 3366 | 3423 | 3365 | 3419 | 0 | +92.69(+2.79%) |
Nov 23, 2007 | 3339 | 3342 | 3311 | 3326 | 0 | +13.01(+0.39%) |
Nov 22, 2007 | 3316 | 3374 | 3307 | 3313 | 0 | -34.32(-1.03%) |
Nov 21, 2007 | 3416 | 3434 | 3341 | 3347 | 0 | -91.07(-2.65%) |
Nov 20, 2007 | 3351 | 3462 | 3323 | 3438 | 0 | +26.55(+0.78%) |
Nov 19, 2007 | 3455 | 3465 | 3410 | 3412 | 0 | -29.24(-0.85%) |
Nov 16, 2007 | 3438 | 3454 | 3406 | 3441 | 0 | -36.63(-1.05%) |
Nov 15, 2007 | 3520 | 3525 | 3478 | 3478 | 0 | -47.32(-1.34%) |
Nov 14, 2007 | 3549 | 3552 | 3519 | 3525 | 0 | +49.44(+1.42%) |
Nov 13, 2007 | 3496 | 3518 | 3434 | 3475 | 0 | -35.65(-1.02%) |
Nov 12, 2007 | 3531 | 3533 | 3483 | 3511 | 0 | -88.55(-2.46%) |
Nov 09, 2007 | 3615 | 3633 | 3580 | 3600 | 0 | -73.34(-2.00%) |
Nov 08, 2007 | 3709 | 3720 | 3665 | 3673 | 278,494,496 | +0.00(+0.00%) |
Nov 07, 2007 | 3709 | 3720 | 3665 | 3673 | 0 | -10.09(-0.27%) |
Nov 06, 2007 | 3671 | 3704 | 3661 | 3683 | 0 | +12.92(+0.35%) |
Nov 05, 2007 | 3711 | 3716 | 3635 | 3670 | 0 | -45.14(-1.21%) |
Nov 02, 2007 | 3733 | 3747 | 3696 | 3715 | 0 | -88.24(-2.32%) |
Nov 01, 2007 | 3838 | 3843 | 3797 | 3804 | 0 | -2.14(-0.06%) |
Oct 31, 2007 | 3819 | 3819 | 3779 | 3806 | 0 | +7.25(+0.19%) |
Oct 30, 2007 | 3806 | 3807 | 3785 | 3798 | 0 | -21.33(-0.56%) |
Oct 29, 2007 | 3786 | 3830 | 3784 | 3820 | 0 | +48.23(+1.28%) |
Oct 26, 2007 | 3747 | 3782 | 3730 | 3772 | 0 | +64.41(+1.74%) |
Oct 25, 2007 | 3691 | 3708 | 3654 | 3707 | 0 | +58.02(+1.59%) |
Oct 24, 2007 | 3720 | 3735 | 3649 | 3649 | 0 | -46.18(-1.25%) |
Oct 23, 2007 | 3670 | 3695 | 3646 | 3695 | 0 | +52.66(+1.45%) |
Oct 22, 2007 | 3655 | 3677 | 3633 | 3643 | 0 | -105.34(-2.81%) |
Oct 19, 2007 | 3779 | 3791 | 3715 | 3748 | 0 | -61.71(-1.62%) |
Oct 18, 2007 | 3856 | 3866 | 3802 | 3810 | 0 | -30.04(-0.78%) |
Oct 17, 2007 | 3794 | 3840 | 3735 | 3840 | 0 | +29.01(+0.76%) |
Oct 16, 2007 | 3827 | 3856 | 3789 | 3811 | 0 | -51.30(-1.33%) |
Oct 15, 2007 | 3887 | 3890 | 3853 | 3862 | 0 | +4.77(+0.12%) |
Oct 12, 2007 | 3853 | 3864 | 3828 | 3857 | 0 | -18.52(-0.48%) |
Oct 11, 2007 | 3822 | 3897 | 3821 | 3876 | 0 | +61.32(+1.61%) |
Oct 10, 2007 | 3899 | 3906 | 3814 | 3814 | 0 | -51.30(-1.33%) |
Oct 09, 2007 | 3855 | 3866 | 3813 | 3866 | 0 | +45.44(+1.19%) |
Oct 08, 2007 | 3861 | 3883 | 3817 | 3820 | 0 | -2.31(-0.06%) |
Oct 05, 2007 | 3794 | 3828 | 3775 | 3823 | 0 | +38.81(+1.03%) |
Oct 04, 2007 | 3754 | 3784 | 3742 | 3784 | 0 | +29.19(+0.78%) |
Oct 03, 2007 | 3797 | 3852 | 3744 | 3755 | 0 | -39.21(-1.03%) |
Oct 02, 2007 | 3826 | 3830 | 3788 | 3794 | 0 | +38.61(+1.03%) |
Oct 01, 2007 | 3735 | 3775 | 3735 | 3755 | 0 | +48.99(+1.32%) |
Sep 28, 2007 | 3715 | 3727 | 3680 | 3706 | 0 | -8.54(-0.23%) |
Sep 27, 2007 | 3690 | 3723 | 3680 | 3715 | 0 | +64.68(+1.77%) |
Sep 26, 2007 | 3634 | 3663 | 3622 | 3650 | 0 | +25.27(+0.70%) |
Sep 25, 2007 | 3617 | 3654 | 3613 | 3625 | 0 | -14.20(-0.39%) |
Sep 24, 2007 | 3559 | 3639 | 3552 | 3639 | 0 | +96.80(+2.73%) |
Sep 21, 2007 | 3544 | 3559 | 3527 | 3542 | 0 | -10.24(-0.29%) |
Sep 20, 2007 | 3607 | 3607 | 3552 | 3552 | 0 | -41.90(-1.17%) |
Sep 19, 2007 | 3597 | 3602 | 3558 | 3594 | 0 | +116.61(+3.35%) |
Sep 18, 2007 | 3452 | 3481 | 3438 | 3478 | 0 | +1.44(+0.04%) |
Sep 17, 2007 | 3536 | 3539 | 3473 | 3476 | 0 | -60.09(-1.70%) |
Sep 14, 2007 | 3539 | 3562 | 3533 | 3536 | 0 | +32.00(+0.91%) |
Sep 13, 2007 | 3529 | 3531 | 3489 | 3504 | 0 | -1.69(-0.05%) |
Sep 12, 2007 | 3531 | 3531 | 3498 | 3506 | 0 | +11.52(+0.33%) |
Sep 11, 2007 | 3447 | 3498 | 3443 | 3495 | 0 | +52.70(+1.53%) |
Sep 10, 2007 | 3407 | 3453 | 3391 | 3442 | 0 | -47.10(-1.35%) |
Sep 07, 2007 | 3465 | 3506 | 3465 | 3489 | 0 | +22.91(+0.66%) |
Sep 06, 2007 | 3374 | 3470 | 3369 | 3466 | 0 | +20.98(+0.61%) |
Sep 05, 2007 | 3436 | 3445 | 3413 | 3445 | 0 | +69.02(+2.04%) |
Sep 04, 2007 | 3395 | 3403 | 3370 | 3376 | 0 | -10.16(-0.30%) |