Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3002 | 3089 | 2978 | 3043 | 3,203 | -14.40(-0.47%) |
Jan 30, 2008 | 3107 | 3137 | 2959 | 3058 | 10,006 | -68.40(-2.19%) |
Jan 29, 2008 | 3240 | 3377 | 3120 | 3126 | 9,476 | -147.60(-4.51%) |
Jan 28, 2008 | 3047 | 3306 | 3000 | 3274 | 40,189 | +660.00(+25.25%) |
Jan 25, 2008 | 2702 | 2724 | 2604 | 2614 | 2,995 | -63.60(-2.38%) |
Jan 24, 2008 | 2760 | 2778 | 2671 | 2677 | 2,634 | -88.80(-3.21%) |
Jan 23, 2008 | 2826 | 2879 | 2605 | 2766 | 6,182 | -106.80(-3.72%) |
Jan 22, 2008 | 2790 | 3023 | 2743 | 2873 | 5,598 | -45.60(-1.56%) |
Jan 21, 2008 | 2950 | 3053 | 2869 | 2918 | 2,430 | +0.00(+0.00%) |
Jan 18, 2008 | 2950 | 3053 | 2869 | 2918 | 2,430 | -32.40(-1.10%) |
Jan 17, 2008 | 2707 | 2978 | 2690 | 2951 | 5,798 | +258.00(+9.58%) |
Jan 16, 2008 | 2729 | 2792 | 2682 | 2693 | 6,714 | -32.40(-1.19%) |
Jan 15, 2008 | 2820 | 2845 | 2706 | 2725 | 9,487 | -136.80(-4.78%) |
Jan 14, 2008 | 3004 | 3126 | 2848 | 2862 | 13,732 | -168.00(-5.54%) |
Jan 11, 2008 | 2906 | 3041 | 2882 | 3030 | 4,831 | +99.60(+3.40%) |
Jan 10, 2008 | 2586 | 2935 | 2586 | 2930 | 3,783 | +306.00(+11.66%) |
Jan 09, 2008 | 2528 | 2629 | 2514 | 2624 | 2,313 | +79.20(+3.11%) |
Jan 08, 2008 | 2507 | 2610 | 2483 | 2545 | 2,848 | +40.80(+1.63%) |
Jan 07, 2008 | 2496 | 2519 | 2431 | 2504 | 1,756 | +15.60(+0.63%) |
Jan 04, 2008 | 2575 | 2581 | 2477 | 2489 | 1,778 | -118.80(-4.56%) |
Jan 03, 2008 | 2610 | 2633 | 2513 | 2608 | 2,103 | -1.20(-0.05%) |
Jan 02, 2008 | 2611 | 2674 | 2536 | 2609 | 2,921 | -26.40(-1.00%) |
Jan 01, 2008 | 2636 | 2664 | 2581 | 2635 | 1,318 | +0.00(+0.00%) |
Dec 31, 2007 | 2636 | 2664 | 2581 | 2635 | 1,318 | -18.00(-0.68%) |
Dec 28, 2007 | 2692 | 2719 | 2641 | 2653 | 1,366 | -8.40(-0.32%) |
Dec 27, 2007 | 2741 | 2800 | 2662 | 2662 | 1,625 | -79.20(-2.89%) |
Dec 26, 2007 | 2564 | 2808 | 2564 | 2741 | 1,744 | +154.80(+5.99%) |
Dec 24, 2007 | 2458 | 2586 | 2443 | 2586 | 1,084 | +138.00(+5.64%) |
Dec 21, 2007 | 2489 | 2508 | 2432 | 2448 | 2,639 | +0.00(+0.00%) |
Dec 20, 2007 | 2477 | 2477 | 2384 | 2448 | 2,023 | +1.20(+0.05%) |
Dec 19, 2007 | 2369 | 2489 | 2351 | 2447 | 3,861 | +78.00(+3.29%) |
Dec 18, 2007 | 2350 | 2393 | 2314 | 2369 | 1,725 | +44.40(+1.91%) |
Dec 17, 2007 | 2310 | 2363 | 2293 | 2324 | 1,334 | -7.20(-0.31%) |
Dec 14, 2007 | 2274 | 2407 | 2274 | 2332 | 1,239 | +31.20(+1.36%) |
Dec 13, 2007 | 2254 | 2310 | 2148 | 2300 | 1,459 | +56.40(+2.51%) |
Dec 12, 2007 | 2298 | 2342 | 2232 | 2244 | 1,426 | -2.40(-0.11%) |
Dec 11, 2007 | 2410 | 2411 | 2245 | 2246 | 1,190 | -152.40(-6.35%) |
Dec 10, 2007 | 2418 | 2488 | 2369 | 2399 | 998 | -48.00(-1.96%) |
Dec 07, 2007 | 2492 | 2492 | 2410 | 2447 | 2,510 | -39.60(-1.59%) |
Dec 06, 2007 | 2381 | 2520 | 2351 | 2486 | 1,889 | +110.40(+4.65%) |
Dec 05, 2007 | 2305 | 2394 | 2285 | 2376 | 2,116 | +112.80(+4.98%) |
Dec 04, 2007 | 2234 | 2372 | 2204 | 2263 | 1,194 | +4.80(+0.21%) |
Dec 03, 2007 | 2240 | 2279 | 2160 | 2258 | 1,491 | +13.20(+0.59%) |
Nov 30, 2007 | 2392 | 2406 | 2200 | 2245 | 5,588 | -122.40(-5.17%) |
Nov 29, 2007 | 2308 | 2387 | 2288 | 2368 | 2,748 | +54.00(+2.33%) |
Nov 28, 2007 | 2212 | 2323 | 2190 | 2314 | 4,730 | +129.60(+5.93%) |
Nov 27, 2007 | 2083 | 2197 | 2083 | 2184 | 2,163 | +121.20(+5.88%) |
Nov 26, 2007 | 2065 | 2113 | 2040 | 2063 | 1,260 | -2.40(-0.12%) |
Nov 23, 2007 | 2111 | 2123 | 2040 | 2065 | 572 | -34.80(-1.66%) |
Nov 21, 2007 | 2100 | 2106 | 2021 | 2100 | 2,507 | -36.00(-1.69%) |
Nov 20, 2007 | 2159 | 2159 | 2040 | 2136 | 3,223 | -14.40(-0.67%) |
Nov 19, 2007 | 2188 | 2206 | 2087 | 2150 | 2,097 | -24.00(-1.10%) |
Nov 16, 2007 | 2179 | 2204 | 2156 | 2174 | 1,948 | +13.20(+0.61%) |
Nov 15, 2007 | 2177 | 2215 | 2155 | 2161 | 1,003 | -27.60(-1.26%) |
Nov 14, 2007 | 2249 | 2249 | 2162 | 2189 | 1,775 | -27.60(-1.25%) |
Nov 13, 2007 | 2221 | 2228 | 2156 | 2216 | 1,246 | +12.00(+0.54%) |
Nov 12, 2007 | 2231 | 2303 | 2179 | 2204 | 1,213 | -24.00(-1.08%) |
Nov 09, 2007 | 2306 | 2309 | 2178 | 2228 | 3,211 | -114.00(-4.87%) |
Nov 08, 2007 | 2264 | 2352 | 2180 | 2342 | 2,469 | +67.20(+2.95%) |
Nov 07, 2007 | 2413 | 2472 | 2256 | 2275 | 1,848 | -177.60(-7.24%) |
Nov 06, 2007 | 2459 | 2482 | 2366 | 2453 | 1,597 | +7.20(+0.29%) |
Nov 05, 2007 | 2411 | 2476 | 2368 | 2446 | 1,487 | +7.20(+0.30%) |
Nov 02, 2007 | 2400 | 2440 | 2336 | 2438 | 1,146 | +74.40(+3.15%) |