Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 1531 | 1534 | 1522 | 1527 | 0 | -4.63(-0.30%) |
Sep 27, 2007 | 1527 | 1532 | 1526 | 1531 | 0 | +5.96(+0.39%) |
Sep 26, 2007 | 1519 | 1529 | 1519 | 1525 | 0 | +8.21(+0.54%) |
Sep 25, 2007 | 1516 | 1518 | 1507 | 1517 | 0 | -0.52(-0.03%) |
Sep 24, 2007 | 1526 | 1530 | 1516 | 1518 | 0 | -8.02(-0.53%) |
Sep 21, 2007 | 1520 | 1531 | 1519 | 1526 | 0 | +7.00(+0.46%) |
Sep 20, 2007 | 1529 | 1529 | 1516 | 1519 | 0 | -10.28(-0.67%) |
Sep 19, 2007 | 1520 | 1539 | 1520 | 1529 | 0 | +9.25(+0.61%) |
Sep 18, 2007 | 1478 | 1520 | 1477 | 1520 | 0 | +43.13(+2.92%) |
Sep 17, 2007 | 1483 | 1484 | 1472 | 1477 | 0 | -7.60(-0.51%) |
Sep 14, 2007 | 1482 | 1486 | 1473 | 1484 | 0 | +0.30(+0.02%) |
Sep 13, 2007 | 1471 | 1490 | 1471 | 1484 | 0 | +12.39(+0.84%) |
Sep 12, 2007 | 1471 | 1480 | 1466 | 1472 | 0 | +0.07(+0.00%) |
Sep 11, 2007 | 1453 | 1472 | 1452 | 1471 | 0 | +19.79(+1.36%) |
Sep 10, 2007 | 1455 | 1462 | 1439 | 1452 | 0 | -1.85(-0.13%) |
Sep 07, 2007 | 1475 | 1479 | 1449 | 1454 | 0 | -25.00(-1.69%) |
Sep 06, 2007 | 1472 | 1481 | 1467 | 1479 | 0 | +6.26(+0.43%) |
Sep 05, 2007 | 1489 | 1489 | 1466 | 1472 | 0 | -17.13(-1.15%) |
Sep 04, 2007 | 1474 | 1496 | 1472 | 1489 | 0 | +15.43(+1.05%) |
Aug 31, 2007 | 1458 | 1481 | 1458 | 1474 | 0 | +16.35(+1.12%) |
Aug 30, 2007 | 1464 | 1468 | 1451 | 1458 | 0 | -6.12(-0.42%) |
Aug 29, 2007 | 1434 | 1464 | 1432 | 1464 | 0 | +31.40(+2.19%) |
Aug 28, 2007 | 1465 | 1467 | 1432 | 1432 | 0 | -34.43(-2.35%) |
Aug 27, 2007 | 1479 | 1479 | 1466 | 1467 | 0 | -12.58(-0.85%) |
Aug 24, 2007 | 1462 | 1479 | 1461 | 1479 | 0 | +16.87(+1.15%) |
Aug 23, 2007 | 1465 | 1472 | 1454 | 1462 | 0 | -1.57(-0.11%) |
Aug 22, 2007 | 1447 | 1465 | 1447 | 1464 | 0 | +16.95(+1.17%) |
Aug 21, 2007 | 1445 | 1455 | 1440 | 1447 | 0 | +1.57(+0.11%) |
Aug 20, 2007 | 1446 | 1452 | 1431 | 1446 | 0 | -0.39(-0.03%) |
Aug 17, 2007 | 1416 | 1450 | 1411 | 1446 | 0 | +34.67(+2.46%) |
Aug 16, 2007 | 1407 | 1416 | 1371 | 1411 | 0 | +4.57(+0.32%) |
Aug 15, 2007 | 1426 | 1441 | 1404 | 1407 | 0 | -19.84(-1.39%) |
Aug 14, 2007 | 1453 | 1457 | 1426 | 1427 | 0 | -26.38(-1.82%) |
Aug 13, 2007 | 1455 | 1466 | 1452 | 1453 | 0 | -0.72(-0.05%) |
Aug 10, 2007 | 1450 | 1462 | 1430 | 1454 | 0 | +0.55(+0.04%) |
Aug 09, 2007 | 1497 | 1497 | 1453 | 1453 | 0 | -44.40(-2.96%) |
Aug 08, 2007 | 1476 | 1503 | 1476 | 1497 | 0 | +20.78(+1.41%) |
Aug 07, 2007 | 1468 | 1488 | 1457 | 1477 | 0 | +9.04(+0.62%) |
Aug 06, 2007 | 1433 | 1468 | 1427 | 1468 | 0 | +34.61(+2.42%) |
Aug 03, 2007 | 1472 | 1473 | 1433 | 1433 | 0 | -39.14(-2.66%) |
Aug 02, 2007 | 1465 | 1476 | 1461 | 1472 | 0 | +6.39(+0.44%) |
Aug 01, 2007 | 1454 | 1468 | 1440 | 1466 | 0 | +10.54(+0.72%) |
Jul 31, 2007 | 1476 | 1488 | 1454 | 1455 | 0 | -18.64(-1.26%) |
Jul 30, 2007 | 1459 | 1478 | 1454 | 1474 | 0 | +14.96(+1.03%) |
Jul 27, 2007 | 1483 | 1488 | 1459 | 1459 | 0 | -23.71(-1.60%) |
Jul 26, 2007 | 1516 | 1518 | 1466 | 1483 | 0 | -35.43(-2.33%) |
Jul 25, 2007 | 1511 | 1524 | 1504 | 1518 | 0 | +7.05(+0.47%) |
Jul 24, 2007 | 1542 | 1542 | 1509 | 1511 | 0 | -30.53(-1.98%) |
Jul 23, 2007 | 1541 | 1547 | 1534 | 1542 | 0 | +7.47(+0.49%) |
Jul 20, 2007 | 1553 | 1553 | 1529 | 1534 | 0 | -18.98(-1.22%) |
Jul 19, 2007 | 1547 | 1555 | 1546 | 1553 | 0 | +6.91(+0.45%) |
Jul 18, 2007 | 1549 | 1549 | 1534 | 1546 | 0 | -3.20(-0.21%) |
Jul 17, 2007 | 1550 | 1555 | 1548 | 1549 | 0 | -0.15(-0.01%) |
Jul 16, 2007 | 1552 | 1556 | 1547 | 1550 | 0 | -2.98(-0.19%) |
Jul 13, 2007 | 1547 | 1555 | 1545 | 1552 | 0 | +4.80(+0.31%) |
Jul 12, 2007 | 1519 | 1548 | 1519 | 1548 | 0 | +28.94(+1.91%) |
Jul 11, 2007 | 1510 | 1519 | 1507 | 1519 | 0 | +8.64(+0.57%) |
Jul 10, 2007 | 1531 | 1532 | 1510 | 1510 | 0 | -21.73(-1.42%) |
Jul 09, 2007 | 1530 | 1534 | 1528 | 1532 | 0 | +1.41(+0.09%) |
Jul 06, 2007 | 1525 | 1532 | 1520 | 1530 | 0 | +5.04(+0.33%) |
Jul 05, 2007 | 1525 | 1527 | 1518 | 1525 | 0 | +0.53(+0.03%) |
Jul 03, 2007 | 1519 | 1526 | 1519 | 1525 | 0 | +5.44(+0.36%) |