Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 143500 | 144300 | 141600 | 141600 | 620 | +500.00(+0.35%) |
Dec 28, 2007 | 138400 | 141400 | 138400 | 141100 | 460 | +3300.00(+2.39%) |
Dec 27, 2007 | 139300 | 139300 | 137750 | 137800 | 250 | -700.00(-0.51%) |
Dec 26, 2007 | 138300 | 140000 | 137500 | 138500 | 940 | +520.00(+0.38%) |
Dec 24, 2007 | 134500 | 137980 | 134500 | 137980 | 360 | +3980.00(+2.97%) |
Dec 21, 2007 | 133900 | 134600 | 133100 | 134000 | 610 | +0.00(+0.00%) |
Dec 20, 2007 | 135500 | 135500 | 132400 | 134000 | 700 | -500.00(-0.37%) |
Dec 19, 2007 | 134900 | 135200 | 133500 | 134500 | 410 | -900.00(-0.66%) |
Dec 18, 2007 | 136400 | 137400 | 131600 | 135400 | 1,300 | -1000.00(-0.73%) |
Dec 17, 2007 | 140000 | 140000 | 134050 | 136400 | 700 | -6600.00(-4.62%) |
Dec 14, 2007 | 141700 | 144000 | 137500 | 143000 | 710 | +600.00(+0.42%) |
Dec 13, 2007 | 144300 | 144300 | 139000 | 142400 | 730 | -1600.00(-1.11%) |
Dec 12, 2007 | 150300 | 150300 | 140800 | 144000 | 650 | -4900.00(-3.29%) |
Dec 11, 2007 | 150000 | 151650 | 148800 | 148900 | 590 | -300.00(-0.20%) |
Dec 10, 2007 | 149000 | 149700 | 148990 | 149200 | 520 | +980.00(+0.66%) |
Dec 07, 2007 | 149750 | 150900 | 148220 | 148220 | 780 | -80.00(-0.05%) |
Dec 06, 2007 | 147500 | 149400 | 147500 | 148300 | 690 | +800.00(+0.54%) |
Dec 05, 2007 | 145500 | 147800 | 145500 | 147500 | 770 | +2800.00(+1.94%) |
Dec 04, 2007 | 143900 | 144700 | 141900 | 144700 | 840 | +1500.00(+1.05%) |
Dec 03, 2007 | 140900 | 144300 | 140700 | 143200 | 1,120 | +3100.00(+2.21%) |
Nov 30, 2007 | 139900 | 140700 | 138900 | 140100 | 630 | +900.00(+0.65%) |
Nov 29, 2007 | 137750 | 139300 | 137750 | 139200 | 330 | +1500.00(+1.09%) |
Nov 28, 2007 | 137800 | 138900 | 137525 | 137700 | 1,290 | +220.00(+0.16%) |
Nov 27, 2007 | 136900 | 137500 | 136600 | 137480 | 420 | +880.00(+0.64%) |
Nov 26, 2007 | 134200 | 136600 | 134000 | 136600 | 410 | +2500.00(+1.86%) |
Nov 23, 2007 | 134000 | 134500 | 134000 | 134100 | 100 | +100.00(+0.07%) |
Nov 21, 2007 | 136300 | 136300 | 134000 | 134000 | 510 | -2500.00(-1.83%) |
Nov 20, 2007 | 136700 | 136800 | 136400 | 136500 | 280 | +0.00(+0.00%) |
Nov 19, 2007 | 136480 | 136500 | 135900 | 136500 | 530 | +25.00(+0.02%) |
Nov 16, 2007 | 136000 | 136475 | 135510 | 136475 | 480 | -1025.00(-0.75%) |
Nov 15, 2007 | 137500 | 137500 | 137500 | 137500 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 135800 | 137510 | 135400 | 137500 | 940 | +1800.00(+1.33%) |
Nov 13, 2007 | 135000 | 135800 | 134500 | 135700 | 1,500 | +1990.00(+1.49%) |
Nov 12, 2007 | 132200 | 134100 | 131310 | 133710 | 1,160 | +1500.00(+1.13%) |
Nov 09, 2007 | 134700 | 134700 | 132000 | 132210 | 1,490 | -2365.00(-1.76%) |
Nov 08, 2007 | 135000 | 135600 | 133500 | 134575 | 820 | -365.00(-0.27%) |
Nov 07, 2007 | 134600 | 135150 | 134010 | 134940 | 650 | +1140.00(+0.85%) |
Nov 06, 2007 | 133000 | 134500 | 133000 | 133800 | 380 | +800.00(+0.60%) |
Nov 05, 2007 | 134000 | 134000 | 132727 | 133000 | 2,650 | +500.00(+0.38%) |
Nov 02, 2007 | 132000 | 132600 | 131800 | 132500 | 1,210 | +1250.00(+0.95%) |
Nov 01, 2007 | 131800 | 133050 | 131000 | 131250 | 1,020 | -1250.00(-0.94%) |
Oct 31, 2007 | 128900 | 132500 | 128900 | 132500 | 930 | +3700.00(+2.87%) |
Oct 30, 2007 | 128200 | 128800 | 128200 | 128800 | 360 | +590.00(+0.46%) |
Oct 29, 2007 | 127800 | 128215 | 127800 | 128210 | 390 | +710.00(+0.56%) |
Oct 26, 2007 | 127000 | 128110 | 127000 | 127500 | 330 | +0.00(+0.00%) |
Oct 25, 2007 | 127200 | 127500 | 126800 | 127500 | 420 | -300.00(-0.23%) |
Oct 24, 2007 | 128000 | 128000 | 127200 | 127800 | 180 | -190.00(-0.15%) |
Oct 23, 2007 | 127000 | 128000 | 126700 | 127990 | 310 | +890.00(+0.70%) |
Oct 19, 2007 | 129000 | 129000 | 126800 | 127100 | 440 | -1900.00(-1.47%) |
Oct 18, 2007 | 129500 | 129500 | 128310 | 129000 | 330 | -995.00(-0.77%) |
Oct 17, 2007 | 127800 | 129995 | 127700 | 129995 | 1,000 | +2795.00(+2.20%) |
Oct 16, 2007 | 126450 | 127300 | 126200 | 127200 | 200 | +1000.00(+0.79%) |
Oct 15, 2007 | 127150 | 127500 | 125500 | 126200 | 570 | -900.00(-0.71%) |
Oct 12, 2007 | 126500 | 128300 | 126000 | 127100 | 960 | +1600.00(+1.27%) |
Oct 11, 2007 | 125000 | 126100 | 125000 | 125500 | 350 | +800.00(+0.64%) |
Oct 10, 2007 | 122550 | 124700 | 122465 | 124700 | 280 | +2085.00(+1.70%) |
Oct 09, 2007 | 123400 | 123500 | 122100 | 122615 | 310 | -775.00(-0.63%) |
Oct 08, 2007 | 121000 | 123400 | 120800 | 123390 | 370 | +2290.00(+1.89%) |
Oct 05, 2007 | 119500 | 121100 | 119400 | 121100 | 300 | +2100.00(+1.76%) |
Oct 04, 2007 | 119900 | 120000 | 119000 | 119000 | 430 | -290.00(-0.24%) |
Oct 03, 2007 | 119700 | 119900 | 119000 | 119290 | 160 | -509.00(-0.42%) |
Oct 02, 2007 | 118950 | 119799 | 118815 | 119799 | 220 | +1009.00(+0.85%) |