Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2007 | 3391 | 3399 | 3372 | 3386 | 0 | -6.69(-0.20%) |
Aug 31, 2007 | 3385 | 3399 | 3356 | 3393 | 0 | +71.76(+2.16%) |
Aug 30, 2007 | 3383 | 3386 | 3321 | 3321 | 0 | -13.51(-0.41%) |
Aug 29, 2007 | 3262 | 3335 | 3250 | 3335 | 0 | -8.34(-0.25%) |
Aug 28, 2007 | 3371 | 3385 | 3340 | 3343 | 0 | -45.44(-1.34%) |
Aug 27, 2007 | 3426 | 3426 | 3388 | 3388 | 0 | +18.99(+0.56%) |
Aug 24, 2007 | 3367 | 3370 | 3318 | 3369 | 0 | -1.46(-0.04%) |
Aug 23, 2007 | 3407 | 3442 | 3366 | 3371 | 0 | +49.41(+1.49%) |
Aug 22, 2007 | 3259 | 3323 | 3256 | 3322 | 0 | +92.84(+2.88%) |
Aug 21, 2007 | 3321 | 3365 | 3229 | 3229 | 0 | -93.72(-2.82%) |
Aug 20, 2007 | 3249 | 3322 | 3239 | 3322 | 0 | +191.67(+6.12%) |
Aug 17, 2007 | 3107 | 3179 | 2962 | 3131 | 0 | -21.45(-0.68%) |
Aug 16, 2007 | 3216 | 3216 | 3104 | 3152 | 0 | -121.09(-3.70%) |
Aug 15, 2007 | 3322 | 3325 | 3256 | 3273 | 0 | -113.34(-3.35%) |
Aug 14, 2007 | 3384 | 3390 | 3354 | 3387 | 0 | +5.98(+0.18%) |
Aug 13, 2007 | 3375 | 3385 | 3318 | 3381 | 0 | +21.43(+0.64%) |
Aug 10, 2007 | 3308 | 3359 | 3285 | 3359 | 0 | -53.99(-1.58%) |
Aug 09, 2007 | 3331 | 3416 | 3331 | 3413 | 253,976,992 | +0.00(+0.00%) |
Aug 08, 2007 | 3331 | 3416 | 3331 | 3413 | 0 | +111.16(+3.37%) |
Aug 07, 2007 | 3351 | 3367 | 3301 | 3302 | 0 | -6.98(-0.21%) |
Aug 06, 2007 | 3339 | 3352 | 3295 | 3309 | 0 | -127.05(-3.70%) |
Aug 03, 2007 | 3468 | 3474 | 3423 | 3436 | 0 | +0.58(+0.02%) |
Aug 02, 2007 | 3473 | 3485 | 3400 | 3435 | 0 | +3.75(+0.11%) |
Aug 01, 2007 | 3516 | 3525 | 3402 | 3432 | 0 | -115.95(-3.27%) |
Jul 31, 2007 | 3578 | 3578 | 3534 | 3548 | 0 | +21.37(+0.61%) |
Jul 30, 2007 | 3467 | 3530 | 3461 | 3526 | 0 | +33.59(+0.96%) |
Jul 27, 2007 | 3474 | 3504 | 3444 | 3493 | 0 | -87.03(-2.43%) |
Jul 26, 2007 | 3645 | 3647 | 3576 | 3580 | 0 | -53.81(-1.48%) |
Jul 25, 2007 | 3623 | 3649 | 3615 | 3634 | 0 | -31.59(-0.86%) |
Jul 24, 2007 | 3657 | 3669 | 3651 | 3665 | 0 | +29.78(+0.82%) |
Jul 23, 2007 | 3628 | 3649 | 3610 | 3635 | 0 | -16.03(-0.44%) |
Jul 20, 2007 | 3617 | 3653 | 3617 | 3651 | 0 | +46.76(+1.30%) |
Jul 19, 2007 | 3586 | 3605 | 3582 | 3605 | 0 | +20.65(+0.58%) |
Jul 18, 2007 | 3652 | 3653 | 3578 | 3584 | 0 | -67.08(-1.84%) |
Jul 17, 2007 | 3664 | 3669 | 3648 | 3651 | 0 | -2.18(-0.06%) |
Jul 16, 2007 | 3680 | 3689 | 3650 | 3653 | 0 | -1.38(-0.04%) |
Jul 13, 2007 | 3684 | 3685 | 3655 | 3655 | 0 | +30.05(+0.83%) |
Jul 12, 2007 | 3627 | 3647 | 3615 | 3625 | 0 | +29.62(+0.82%) |
Jul 11, 2007 | 3604 | 3623 | 3590 | 3595 | 0 | -25.38(-0.70%) |
Jul 10, 2007 | 3647 | 3653 | 3620 | 3620 | 0 | -6.40(-0.18%) |
Jul 09, 2007 | 3583 | 3629 | 3583 | 3627 | 0 | +64.76(+1.82%) |
Jul 06, 2007 | 3545 | 3567 | 3540 | 3562 | 0 | +10.28(+0.29%) |
Jul 05, 2007 | 3566 | 3573 | 3552 | 3552 | 0 | -3.17(-0.09%) |
Jul 04, 2007 | 3580 | 3584 | 3554 | 3555 | 0 | -14.58(-0.41%) |
Jul 03, 2007 | 3566 | 3575 | 3557 | 3569 | 0 | +19.09(+0.54%) |