Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31531 | 31556 | 31160 | 31353 | 3,478,840,320 | -285.60(-0.90%) |
Oct 30, 2007 | 31362 | 31958 | 31362 | 31638 | 4,108,553,728 | +51.30(+0.16%) |
Oct 29, 2007 | 30986 | 31604 | 30986 | 31587 | 3,541,612,032 | +1181.70(+3.89%) |
Oct 26, 2007 | 30215 | 30563 | 29933 | 30405 | 3,197,373,696 | +550.70(+1.84%) |
Oct 25, 2007 | 29660 | 29943 | 29314 | 29854 | 3,462,843,136 | +521.00(+1.78%) |
Oct 24, 2007 | 29810 | 29997 | 29291 | 29334 | 3,174,397,184 | -43.40(-0.15%) |
Oct 23, 2007 | 28727 | 29419 | 28719 | 29377 | 2,795,761,920 | +1003.30(+3.54%) |
Oct 22, 2007 | 28337 | 28761 | 28337 | 28374 | 3,018,814,464 | -1091.50(-3.70%) |
Oct 19, 2007 | 29465 | 29465 | 29465 | 29465 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 30014 | 30025 | 29266 | 29465 | 2,831,341,824 | +166.40(+0.57%) |
Oct 17, 2007 | 28674 | 29311 | 28484 | 29299 | 2,589,862,400 | +344.10(+1.19%) |
Oct 16, 2007 | 29238 | 29920 | 28884 | 28955 | 3,997,664,512 | -586.20(-1.98%) |
Oct 15, 2007 | 29148 | 29562 | 28767 | 29541 | 2,642,579,968 | +702.40(+2.44%) |
Oct 12, 2007 | 28773 | 28936 | 28369 | 28838 | 3,266,952,448 | -294.60(-1.01%) |
Oct 11, 2007 | 28690 | 29134 | 28610 | 29133 | 3,820,197,120 | +563.70(+1.97%) |
Oct 10, 2007 | 28655 | 28772 | 28293 | 28569 | 85,374,304 | +341.30(+1.21%) |
Oct 09, 2007 | 27817 | 28238 | 27492 | 28228 | 2,439,227,136 | +457.70(+1.65%) |
Oct 08, 2007 | 28233 | 28482 | 27651 | 27770 | 3,766,163,712 | -61.20(-0.22%) |
Oct 05, 2007 | 27330 | 27844 | 27204 | 27832 | 2,411,382,784 | +857.50(+3.18%) |
Oct 04, 2007 | 27108 | 27423 | 26747 | 26974 | 2,888,225,280 | -505.90(-1.84%) |
Oct 03, 2007 | 28163 | 28871 | 27246 | 27480 | 629,161,472 | -719.90(-2.55%) |
Oct 02, 2007 | 27817 | 28257 | 27796 | 28200 | 4,002,011,648 | +1057.30(+3.90%) |
Oct 01, 2007 | 27142 | 27142 | 27142 | 27142 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 27126 | 27255 | 26900 | 27142 | 3,152,613,376 | +77.30(+0.29%) |
Sep 27, 2007 | 26665 | 27166 | 26665 | 27065 | 3,126,894,080 | +634.90(+2.40%) |
Sep 26, 2007 | 26430 | 26430 | 26430 | 26430 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 26389 | 26667 | 26237 | 26430 | 2,863,169,024 | -121.60(-0.46%) |
Sep 24, 2007 | 26002 | 26635 | 25995 | 26552 | 3,199,786,752 | +708.10(+2.74%) |
Sep 21, 2007 | 25660 | 25893 | 25554 | 25844 | 2,553,639,168 | +142.70(+0.56%) |
Sep 20, 2007 | 25638 | 25774 | 25571 | 25701 | 3,257,486,080 | +146.50(+0.57%) |
Sep 19, 2007 | 25511 | 25648 | 25287 | 25555 | 3,122,521,088 | +977.80(+3.98%) |
Sep 18, 2007 | 24504 | 24599 | 24369 | 24577 | 1,397,510,528 | -22.50(-0.09%) |
Sep 17, 2007 | 24977 | 24977 | 24545 | 24599 | 1,338,753,152 | -298.80(-1.20%) |
Sep 14, 2007 | 24750 | 24979 | 24716 | 24898 | 2,032,464,384 | +361.10(+1.47%) |
Sep 13, 2007 | 24476 | 24552 | 24216 | 24537 | 1,378,258,560 | +226.90(+0.93%) |
Sep 12, 2007 | 24195 | 24329 | 24088 | 24310 | 1,733,983,232 | +357.90(+1.49%) |
Sep 11, 2007 | 24000 | 24157 | 23753 | 23952 | 1,687,589,248 | -47.50(-0.20%) |
Sep 10, 2007 | 23584 | 24124 | 23578 | 24000 | 2,092,794,368 | +17.10(+0.07%) |
Sep 07, 2007 | 24036 | 24135 | 23882 | 23983 | 2,604,931,072 | -67.80(-0.28%) |
Sep 06, 2007 | 23858 | 24089 | 23853 | 24050 | 1,588,676,736 | -18.80(-0.08%) |
Sep 05, 2007 | 24197 | 24283 | 23839 | 24069 | 1,817,528,832 | +183.10(+0.77%) |
Sep 04, 2007 | 23938 | 24127 | 23855 | 23886 | 1,982,756,352 | -18.00(-0.08%) |
Sep 03, 2007 | 23611 | 23915 | 23611 | 23904 | 1,703,323,648 | -80.00(-0.33%) |
Aug 31, 2007 | 23585 | 24089 | 23487 | 23984 | 3,266,675,712 | +499.60(+2.13%) |
Aug 30, 2007 | 23510 | 23584 | 23377 | 23484 | 2,371,589,632 | +463.90(+2.02%) |
Aug 29, 2007 | 22803 | 23110 | 22687 | 23021 | 2,609,888,512 | -343.20(-1.47%) |
Aug 28, 2007 | 23750 | 23750 | 23305 | 23364 | 2,876,847,104 | -213.90(-0.91%) |
Aug 27, 2007 | 23358 | 23583 | 23286 | 23578 | 3,614,924,032 | +655.80(+2.86%) |
Aug 24, 2007 | 22718 | 22934 | 22630 | 22922 | 3,329,041,920 | -45.10(-0.20%) |
Aug 23, 2007 | 23055 | 23064 | 22772 | 22967 | 3,440,616,704 | +620.10(+2.77%) |
Aug 22, 2007 | 21949 | 22360 | 21854 | 22347 | 2,207,457,280 | +617.60(+2.84%) |
Aug 21, 2007 | 22228 | 22617 | 21651 | 21729 | 238,222,304 | +133.70(+0.62%) |
Aug 20, 2007 | 21141 | 21608 | 20902 | 21596 | 3,730,032,384 | +1208.50(+5.93%) |
Aug 17, 2007 | 20761 | 20761 | 19387 | 20387 | 4,215,404,800 | -285.30(-1.38%) |
Aug 16, 2007 | 20841 | 20841 | 20435 | 20672 | 3,139,792,128 | -703.30(-3.29%) |
Aug 15, 2007 | 21638 | 21638 | 21303 | 21376 | 2,057,827,968 | -631.60(-2.87%) |
Aug 14, 2007 | 21886 | 22012 | 21836 | 22007 | 1,157,004,544 | +116.20(+0.53%) |
Aug 13, 2007 | 21932 | 21969 | 21692 | 21891 | 1,535,625,600 | +98.40(+0.45%) |
Aug 10, 2007 | 21797 | 21860 | 21661 | 21793 | 1,987,805,824 | -646.70(-2.88%) |
Aug 09, 2007 | 22715 | 22797 | 22425 | 22439 | 1,874,306,048 | -97.30(-0.43%) |
Aug 08, 2007 | 22103 | 22540 | 22100 | 22537 | 1,987,081,216 | +628.70(+2.87%) |
Aug 07, 2007 | 22172 | 22178 | 21833 | 21908 | 1,593,419,264 | -28.70(-0.13%) |
Aug 06, 2007 | 22128 | 22147 | 21917 | 21937 | 2,154,530,048 | -601.70(-2.67%) |
Aug 03, 2007 | 22625 | 22645 | 22356 | 22538 | 1,787,588,352 | +95.20(+0.42%) |
Aug 02, 2007 | 22730 | 22768 | 22145 | 22443 | 2,099,184,768 | -12.20(-0.05%) |