Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +28.72(+0.36%) |
Dec 28, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +35.93(+0.45%) |
Dec 26, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +133.48(+1.70%) |
Dec 21, 2007 | 7842 | 7919 | 7842 | 7869 | 0 | +31.87(+0.41%) |
Dec 20, 2007 | 7865 | 7877 | 7777 | 7837 | 0 | -13.42(-0.17%) |
Dec 19, 2007 | 7811 | 7943 | 7796 | 7851 | 0 | +25.30(+0.32%) |
Dec 18, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | -122.92(-1.55%) |
Dec 15, 2007 | 7949 | 7987 | 7873 | 7948 | 0 | +20.05(+0.25%) |
Dec 14, 2007 | 8014 | 8034 | 7923 | 7928 | 0 | -147.81(-1.83%) |
Dec 13, 2007 | 7969 | 8118 | 7928 | 8076 | 0 | +66.70(+0.83%) |
Dec 12, 2007 | 8050 | 8067 | 7983 | 8009 | 0 | -23.94(-0.30%) |
Dec 11, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +39.29(+0.49%) |
Dec 08, 2007 | 7963 | 8010 | 7958 | 7994 | 0 | +53.49(+0.67%) |
Dec 07, 2007 | 7958 | 7998 | 7911 | 7941 | 0 | -4.19(-0.05%) |
Dec 06, 2007 | 7851 | 7954 | 7843 | 7945 | 0 | +135.83(+1.74%) |
Dec 05, 2007 | 7842 | 7850 | 7785 | 7809 | 0 | -28.32(-0.36%) |
Dec 04, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | -33.26(-0.42%) |
Dec 01, 2007 | 7772 | 7894 | 7772 | 7871 | 0 | +105.33(+1.36%) |
Nov 30, 2007 | 7755 | 7780 | 7729 | 7765 | 0 | +41.53(+0.54%) |
Nov 29, 2007 | 7552 | 7729 | 7537 | 7724 | 0 | +192.31(+2.55%) |
Nov 28, 2007 | 7538 | 7546 | 7445 | 7531 | 0 | -36.01(-0.48%) |
Nov 27, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | -41.60(-0.55%) |
Nov 24, 2007 | 7565 | 7620 | 7549 | 7609 | 0 | +46.86(+0.62%) |
Nov 23, 2007 | 7539 | 7581 | 7488 | 7562 | 0 | +43.68(+0.58%) |
Nov 22, 2007 | 7570 | 7570 | 7475 | 7518 | 0 | -111.89(-1.47%) |
Nov 21, 2007 | 7550 | 7634 | 7524 | 7630 | 0 | +118.34(+1.58%) |
Nov 20, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | -100.29(-1.32%) |
Nov 17, 2007 | 7636 | 7656 | 7565 | 7612 | 0 | -54.77(-0.71%) |
Nov 16, 2007 | 7782 | 7804 | 7636 | 7667 | 0 | -116.08(-1.49%) |
Nov 15, 2007 | 7821 | 7866 | 7766 | 7783 | 0 | +5.55(+0.07%) |
Nov 14, 2007 | 7781 | 7792 | 7752 | 7778 | 0 | -29.28(-0.38%) |
Nov 13, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | -5.56(-0.07%) |
Nov 10, 2007 | 7830 | 7919 | 7793 | 7812 | 0 | -7.07(-0.09%) |
Nov 09, 2007 | 7772 | 7844 | 7702 | 7819 | 0 | +19.85(+0.25%) |
Nov 08, 2007 | 7839 | 7854 | 7740 | 7800 | 0 | -27.57(-0.35%) |
Nov 07, 2007 | 7823 | 7860 | 7822 | 7827 | 0 | +19.64(+0.25%) |
Nov 06, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | -41.94(-0.53%) |
Nov 02, 2007 | 7847 | 7864 | 7792 | 7849 | 0 | -31.36(-0.40%) |
Nov 01, 2007 | 8024 | 8038 | 7854 | 7881 | 0 | -138.37(-1.73%) |
Oct 31, 2007 | 7975 | 8027 | 7960 | 8019 | 0 | +41.28(+0.52%) |
Oct 30, 2007 | 8005 | 8005 | 7966 | 7978 | 0 | -31.73(-0.40%) |
Oct 29, 2007 | 7989 | 8016 | 7987 | 8010 | 0 | +60.50(+0.76%) |
Oct 26, 2007 | 7944 | 7970 | 7919 | 7949 | 0 | +16.73(+0.21%) |
Oct 25, 2007 | 7863 | 7971 | 7861 | 7932 | 0 | +103.48(+1.32%) |
Oct 24, 2007 | 7842 | 7861 | 7808 | 7829 | 0 | -13.83(-0.18%) |
Oct 23, 2007 | 7823 | 7877 | 7823 | 7843 | 0 | +47.85(+0.61%) |
Oct 22, 2007 | 7819 | 7819 | 7764 | 7795 | 0 | -89.18(-1.13%) |
Oct 19, 2007 | 7896 | 7940 | 7871 | 7884 | 0 | -37.28(-0.47%) |
Oct 18, 2007 | 7998 | 8015 | 7907 | 7921 | 0 | -64.01(-0.80%) |
Oct 17, 2007 | 7945 | 8017 | 7942 | 7985 | 0 | +22.77(+0.29%) |
Oct 16, 2007 | 7946 | 7965 | 7928 | 7963 | 0 | -6.83(-0.09%) |
Oct 15, 2007 | 8040 | 8040 | 7951 | 7969 | 0 | -71.79(-0.89%) |
Oct 12, 2007 | 7996 | 8041 | 7975 | 8041 | 0 | +7.57(+0.09%) |
Oct 11, 2007 | 7986 | 8064 | 7982 | 8034 | 0 | +47.12(+0.59%) |
Oct 10, 2007 | 7986 | 8009 | 7956 | 7987 | 0 | +6.13(+0.08%) |
Oct 09, 2007 | 7975 | 8013 | 7955 | 7980 | 0 | +6.07(+0.08%) |
Oct 08, 2007 | 8009 | 8018 | 7968 | 7974 | 0 | -27.81(-0.35%) |
Oct 05, 2007 | 7954 | 8014 | 7946 | 8002 | 0 | +57.19(+0.72%) |
Oct 04, 2007 | 7941 | 7967 | 7912 | 7945 | 0 | -10.31(-0.13%) |
Oct 03, 2007 | 7952 | 7964 | 7929 | 7955 | 0 | +8.51(+0.11%) |
Oct 02, 2007 | 7937 | 7971 | 7924 | 7947 | 0 | +24.37(+0.31%) |