Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2243 | 2279 | 2195 | 2202 | 1,025 | -46.80(-2.08%) |
Sep 27, 2007 | 2292 | 2292 | 2184 | 2249 | 1,237 | -28.80(-1.26%) |
Sep 26, 2007 | 2200 | 2297 | 2200 | 2278 | 1,778 | +88.80(+4.06%) |
Sep 25, 2007 | 2158 | 2208 | 2158 | 2189 | 800 | +13.20(+0.61%) |
Sep 24, 2007 | 2190 | 2245 | 2149 | 2176 | 1,274 | -19.20(-0.87%) |
Sep 21, 2007 | 2180 | 2254 | 2162 | 2195 | 1,966 | +34.80(+1.61%) |
Sep 20, 2007 | 2194 | 2212 | 2160 | 2160 | 790 | -31.20(-1.42%) |
Sep 19, 2007 | 2108 | 2246 | 2108 | 2191 | 1,850 | +90.00(+4.28%) |
Sep 18, 2007 | 2012 | 2111 | 2000 | 2101 | 1,181 | +102.00(+5.10%) |
Sep 17, 2007 | 2069 | 2069 | 1996 | 1999 | 965 | -76.80(-3.70%) |
Sep 14, 2007 | 1976 | 2134 | 1964 | 2076 | 2,001 | +82.80(+4.15%) |
Sep 13, 2007 | 1921 | 1998 | 1913 | 1993 | 2,676 | +75.60(+3.94%) |
Sep 12, 2007 | 1915 | 1933 | 1902 | 1918 | 1,914 | -1.20(-0.06%) |
Sep 11, 2007 | 1921 | 1995 | 1919 | 1919 | 2,798 | -6.00(-0.31%) |
Sep 10, 2007 | 2011 | 2011 | 1896 | 1925 | 2,529 | -70.80(-3.55%) |
Sep 07, 2007 | 2064 | 2107 | 1987 | 1996 | 4,836 | -82.80(-3.98%) |
Sep 06, 2007 | 2106 | 2106 | 2054 | 2078 | 2,949 | -7.20(-0.35%) |
Sep 05, 2007 | 2159 | 2177 | 2054 | 2086 | 2,700 | -91.20(-4.19%) |
Sep 04, 2007 | 2167 | 2194 | 2146 | 2177 | 2,854 | +18.00(+0.83%) |
Aug 31, 2007 | 2194 | 2204 | 2146 | 2159 | 811 | +1.20(+0.06%) |
Aug 30, 2007 | 2230 | 2285 | 2128 | 2158 | 1,149 | -97.20(-4.31%) |
Aug 29, 2007 | 2178 | 2255 | 2130 | 2255 | 1,055 | +92.40(+4.27%) |
Aug 28, 2007 | 2263 | 2280 | 2132 | 2162 | 1,603 | -126.00(-5.51%) |
Aug 27, 2007 | 2312 | 2342 | 2254 | 2288 | 754 | -44.40(-1.90%) |
Aug 24, 2007 | 2279 | 2340 | 2251 | 2333 | 683 | +37.20(+1.62%) |
Aug 23, 2007 | 2327 | 2336 | 2240 | 2296 | 1,040 | -32.40(-1.39%) |
Aug 22, 2007 | 2342 | 2374 | 2305 | 2328 | 1,056 | +13.20(+0.57%) |
Aug 21, 2007 | 2232 | 2369 | 2209 | 2315 | 1,407 | +76.80(+3.43%) |
Aug 20, 2007 | 2126 | 2239 | 2114 | 2238 | 1,998 | +116.40(+5.49%) |
Aug 17, 2007 | 2098 | 2185 | 2029 | 2122 | 2,806 | +85.20(+4.18%) |
Aug 16, 2007 | 2040 | 2086 | 1950 | 2036 | 3,226 | +1.20(+0.06%) |
Aug 15, 2007 | 2076 | 2100 | 1968 | 2035 | 3,191 | -51.60(-2.47%) |
Aug 14, 2007 | 1993 | 2100 | 1992 | 2087 | 3,765 | +108.00(+5.46%) |
Aug 13, 2007 | 2101 | 2130 | 1944 | 1979 | 2,860 | -80.40(-3.90%) |
Aug 10, 2007 | 2076 | 2150 | 1993 | 2059 | 4,888 | -43.20(-2.05%) |
Aug 09, 2007 | 2107 | 2164 | 2088 | 2102 | 4,317 | -81.60(-3.74%) |
Aug 08, 2007 | 2186 | 2225 | 2105 | 2184 | 4,528 | +20.40(+0.94%) |
Aug 07, 2007 | 2118 | 2179 | 2080 | 2164 | 3,288 | -21.60(-0.99%) |
Aug 06, 2007 | 2058 | 2220 | 2054 | 2185 | 3,666 | +133.20(+6.49%) |
Aug 03, 2007 | 2053 | 2064 | 1993 | 2052 | 11,898 | +45.60(+2.27%) |
Aug 02, 2007 | 2008 | 2026 | 1973 | 2006 | 2,250 | +4.80(+0.24%) |
Aug 01, 2007 | 2012 | 2033 | 1951 | 2002 | 3,943 | -12.00(-0.60%) |
Jul 31, 2007 | 2125 | 2170 | 2006 | 2014 | 5,575 | -118.80(-5.57%) |
Jul 30, 2007 | 2179 | 2179 | 2064 | 2132 | 2,002 | -46.80(-2.15%) |
Jul 27, 2007 | 2140 | 2190 | 2094 | 2179 | 2,694 | +42.00(+1.97%) |
Jul 26, 2007 | 2154 | 2160 | 2082 | 2137 | 2,140 | -36.00(-1.66%) |
Jul 25, 2007 | 2230 | 2232 | 2074 | 2173 | 4,260 | -36.00(-1.63%) |
Jul 24, 2007 | 2285 | 2285 | 2172 | 2209 | 2,144 | -93.60(-4.06%) |
Jul 23, 2007 | 2400 | 2400 | 2286 | 2303 | 1,326 | -99.60(-4.15%) |
Jul 20, 2007 | 2515 | 2518 | 2383 | 2402 | 1,730 | -118.80(-4.71%) |
Jul 19, 2007 | 2494 | 2542 | 2461 | 2521 | 3,103 | +20.40(+0.82%) |
Jul 18, 2007 | 2548 | 2548 | 2452 | 2501 | 2,786 | -56.40(-2.21%) |
Jul 17, 2007 | 2462 | 2569 | 2438 | 2557 | 2,700 | +109.20(+4.46%) |
Jul 16, 2007 | 2470 | 2483 | 2402 | 2448 | 3,354 | -36.00(-1.45%) |
Jul 13, 2007 | 2340 | 2485 | 2340 | 2484 | 3,281 | +128.41(+5.45%) |
Jul 12, 2007 | 2213 | 2364 | 2213 | 2356 | 2,910 | +155.99(+7.09%) |
Jul 11, 2007 | 2249 | 2266 | 2154 | 2200 | 2,287 | -49.20(-2.19%) |
Jul 10, 2007 | 2279 | 2333 | 2242 | 2249 | 1,537 | -49.20(-2.14%) |
Jul 09, 2007 | 2345 | 2362 | 2286 | 2298 | 1,611 | -44.40(-1.90%) |
Jul 06, 2007 | 2309 | 2345 | 2260 | 2342 | 1,610 | +28.80(+1.24%) |
Jul 05, 2007 | 2243 | 2334 | 2243 | 2314 | 3,367 | +70.80(+3.16%) |
Jul 03, 2007 | 2216 | 2254 | 2189 | 2243 | 3,159 | +37.20(+1.69%) |