Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 1475 | 1476 | 1465 | 1468 | 0 | -10.13(-0.69%) |
Dec 28, 2007 | 1480 | 1488 | 1472 | 1478 | 0 | +2.22(+0.15%) |
Dec 27, 2007 | 1495 | 1495 | 1476 | 1476 | 0 | -21.39(-1.43%) |
Dec 26, 2007 | 1495 | 1499 | 1488 | 1498 | 0 | +1.21(+0.08%) |
Dec 24, 2007 | 1485 | 1498 | 1485 | 1496 | 0 | +11.99(+0.81%) |
Dec 21, 2007 | 1463 | 1485 | 1463 | 1484 | 0 | +24.34(+1.67%) |
Dec 20, 2007 | 1456 | 1462 | 1447 | 1460 | 0 | +7.12(+0.49%) |
Dec 19, 2007 | 1455 | 1464 | 1445 | 1453 | 0 | -1.98(-0.14%) |
Dec 18, 2007 | 1446 | 1460 | 1436 | 1455 | 0 | +9.08(+0.63%) |
Dec 17, 2007 | 1465 | 1465 | 1445 | 1446 | 0 | -22.05(-1.50%) |
Dec 14, 2007 | 1486 | 1486 | 1468 | 1468 | 0 | -20.46(-1.37%) |
Dec 13, 2007 | 1483 | 1489 | 1469 | 1488 | 0 | +1.82(+0.12%) |
Dec 12, 2007 | 1488 | 1512 | 1468 | 1487 | 0 | +8.94(+0.61%) |
Dec 11, 2007 | 1517 | 1524 | 1476 | 1478 | 0 | -38.31(-2.53%) |
Dec 10, 2007 | 1505 | 1518 | 1505 | 1516 | 0 | +11.30(+0.75%) |
Dec 07, 2007 | 1509 | 1511 | 1503 | 1505 | 0 | -2.68(-0.18%) |
Dec 06, 2007 | 1485 | 1508 | 1482 | 1507 | 0 | +22.33(+1.50%) |
Dec 05, 2007 | 1465 | 1486 | 1465 | 1485 | 0 | +22.22(+1.52%) |
Dec 04, 2007 | 1471 | 1471 | 1461 | 1463 | 0 | -9.63(-0.65%) |
Dec 03, 2007 | 1480 | 1481 | 1470 | 1472 | 0 | -8.72(-0.59%) |
Nov 30, 2007 | 1472 | 1489 | 1471 | 1481 | 0 | +11.42(+0.78%) |
Nov 29, 2007 | 1467 | 1473 | 1458 | 1470 | 0 | +0.70(+0.05%) |
Nov 28, 2007 | 1433 | 1472 | 1433 | 1469 | 0 | +40.79(+2.86%) |
Nov 27, 2007 | 1410 | 1429 | 1408 | 1428 | 0 | +21.01(+1.49%) |
Nov 26, 2007 | 1441 | 1446 | 1406 | 1407 | 0 | -33.48(-2.32%) |
Nov 23, 2007 | 1418 | 1441 | 1418 | 1441 | 0 | +23.93(+1.69%) |
Nov 21, 2007 | 1435 | 1436 | 1416 | 1417 | 0 | -22.93(-1.59%) |
Nov 20, 2007 | 1435 | 1453 | 1419 | 1440 | 0 | +6.43(+0.45%) |
Nov 19, 2007 | 1457 | 1457 | 1430 | 1433 | 0 | -25.47(-1.75%) |
Nov 16, 2007 | 1453 | 1462 | 1444 | 1459 | 0 | +7.59(+0.52%) |
Nov 15, 2007 | 1468 | 1473 | 1443 | 1451 | 0 | -19.43(-1.32%) |
Nov 14, 2007 | 1483 | 1491 | 1467 | 1471 | 0 | -10.47(-0.71%) |
Nov 13, 2007 | 1441 | 1481 | 1441 | 1481 | 0 | +41.87(+2.91%) |
Nov 12, 2007 | 1454 | 1465 | 1439 | 1439 | 0 | -14.52(-1.00%) |
Nov 09, 2007 | 1468 | 1474 | 1449 | 1454 | 0 | -21.07(-1.43%) |
Nov 08, 2007 | 1475 | 1482 | 1450 | 1475 | 0 | -0.85(-0.06%) |
Nov 07, 2007 | 1515 | 1515 | 1475 | 1476 | 0 | -44.65(-2.94%) |
Nov 06, 2007 | 1505 | 1521 | 1499 | 1520 | 0 | +18.10(+1.20%) |
Nov 05, 2007 | 1506 | 1511 | 1490 | 1502 | 0 | -7.48(-0.50%) |
Nov 02, 2007 | 1511 | 1513 | 1493 | 1510 | 0 | +1.21(+0.08%) |
Nov 01, 2007 | 1546 | 1546 | 1507 | 1508 | 0 | -40.94(-2.64%) |
Oct 31, 2007 | 1532 | 1550 | 1529 | 1549 | 0 | +18.36(+1.20%) |
Oct 30, 2007 | 1539 | 1539 | 1530 | 1531 | 0 | -9.96(-0.65%) |
Oct 29, 2007 | 1537 | 1545 | 1536 | 1541 | 0 | +5.70(+0.37%) |
Oct 26, 2007 | 1522 | 1536 | 1520 | 1535 | 0 | +20.88(+1.38%) |
Oct 25, 2007 | 1516 | 1523 | 1500 | 1514 | 0 | -1.48(-0.10%) |
Oct 24, 2007 | 1517 | 1517 | 1490 | 1516 | 0 | -3.71(-0.24%) |
Oct 23, 2007 | 1509 | 1520 | 1504 | 1520 | 0 | +18.96(+1.26%) |
Oct 19, 2007 | 1540 | 1540 | 1500 | 1501 | 0 | -39.45(-2.56%) |
Oct 18, 2007 | 1539 | 1543 | 1532 | 1540 | 0 | -1.16(-0.08%) |
Oct 17, 2007 | 1544 | 1551 | 1526 | 1541 | 0 | +2.71(+0.18%) |
Oct 16, 2007 | 1548 | 1548 | 1536 | 1539 | 0 | -10.18(-0.66%) |
Oct 15, 2007 | 1562 | 1565 | 1541 | 1549 | 0 | -13.09(-0.84%) |
Oct 12, 2007 | 1555 | 1563 | 1554 | 1562 | 0 | +7.39(+0.48%) |
Oct 11, 2007 | 1565 | 1576 | 1547 | 1554 | 0 | -8.06(-0.52%) |
Oct 10, 2007 | 1565 | 1565 | 1555 | 1562 | 0 | -2.68(-0.17%) |
Oct 09, 2007 | 1553 | 1565 | 1552 | 1565 | 0 | +12.57(+0.81%) |
Oct 08, 2007 | 1554 | 1557 | 1549 | 1553 | 0 | -5.01(-0.32%) |
Oct 05, 2007 | 1544 | 1562 | 1544 | 1558 | 0 | +14.75(+0.96%) |
Oct 04, 2007 | 1540 | 1544 | 1538 | 1543 | 0 | +3.25(+0.21%) |
Oct 03, 2007 | 1546 | 1546 | 1536 | 1540 | 0 | -7.04(-0.46%) |
Oct 02, 2007 | 1547 | 1548 | 1540 | 1547 | 0 | -0.41(-0.03%) |