Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17152 | 17362 | 17152 | 17291 | 22,600 | +140.50(+0.82%) |
Sep 27, 2007 | 17060 | 17188 | 17019 | 17151 | 19,000 | +229.20(+1.35%) |
Sep 26, 2007 | 16969 | 17074 | 16887 | 16921 | 16,400 | +21.90(+0.13%) |
Sep 25, 2007 | 16891 | 16928 | 16677 | 16900 | 18,800 | +53.70(+0.32%) |
Sep 24, 2007 | 16698 | 16870 | 16600 | 16846 | 21,200 | +281.60(+1.70%) |
Sep 21, 2007 | 16352 | 16617 | 16308 | 16564 | 92,400 | +216.20(+1.32%) |
Sep 20, 2007 | 16342 | 16416 | 16261 | 16348 | 21,600 | +25.20(+0.15%) |
Sep 19, 2007 | 15941 | 16335 | 15941 | 16323 | 22,800 | +653.70(+4.17%) |
Sep 18, 2007 | 15547 | 15692 | 15469 | 15669 | 12,200 | +164.70(+1.06%) |
Sep 17, 2007 | 15665 | 15726 | 15468 | 15504 | 9,400 | -99.40(-0.64%) |
Sep 14, 2007 | 15714 | 15825 | 15568 | 15604 | 13,400 | -10.60(-0.07%) |
Sep 13, 2007 | 15548 | 15650 | 15548 | 15614 | 13,400 | +109.00(+0.70%) |
Sep 12, 2007 | 15608 | 15661 | 15487 | 15505 | 13,200 | -37.40(-0.24%) |
Sep 11, 2007 | 15668 | 15699 | 15506 | 15543 | 12,000 | -54.00(-0.35%) |
Sep 10, 2007 | 15414 | 15626 | 15364 | 15597 | 11,200 | +6.40(+0.04%) |
Sep 07, 2007 | 15655 | 15716 | 15565 | 15590 | 14,000 | -25.90(-0.17%) |
Sep 06, 2007 | 15383 | 15638 | 15350 | 15616 | 11,200 | +170.10(+1.10%) |
Sep 05, 2007 | 15535 | 15581 | 15407 | 15446 | 16,200 | -19.20(-0.12%) |
Sep 04, 2007 | 15482 | 15522 | 15390 | 15465 | 13,400 | +43.40(+0.28%) |
Sep 03, 2007 | 15402 | 15427 | 15323 | 15422 | 15,000 | +103.40(+0.67%) |
Aug 31, 2007 | 15131 | 15351 | 15131 | 15319 | 14,400 | +196.90(+1.30%) |
Aug 30, 2007 | 15169 | 15201 | 15054 | 15122 | 18,400 | +128.70(+0.86%) |
Aug 29, 2007 | 14652 | 15030 | 14592 | 14993 | 17,400 | +73.80(+0.49%) |
Aug 28, 2007 | 14842 | 14952 | 14752 | 14919 | 14,200 | +76.80(+0.52%) |
Aug 27, 2007 | 14581 | 14859 | 14581 | 14842 | 11,600 | +417.50(+2.89%) |
Aug 24, 2007 | 14237 | 14456 | 14164 | 14425 | 10,400 | +260.90(+1.84%) |
Aug 23, 2007 | 14458 | 14555 | 14129 | 14164 | 17,800 | -84.70(-0.59%) |
Aug 22, 2007 | 14055 | 14282 | 13871 | 14249 | 19,400 | +259.60(+1.86%) |
Aug 21, 2007 | 14512 | 14534 | 13942 | 13989 | 15,800 | -438.40(-3.04%) |
Aug 20, 2007 | 14512 | 14680 | 14407 | 14428 | 12,400 | +286.00(+2.02%) |
Aug 17, 2007 | 14309 | 14319 | 13780 | 14142 | 32,400 | -216.70(-1.51%) |
Aug 16, 2007 | 14585 | 14585 | 14345 | 14358 | 21,800 | -642.70(-4.28%) |
Aug 15, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | +0.00(+0.00%) |
Aug 14, 2007 | 15067 | 15070 | 14965 | 15001 | 9,600 | -16.30(-0.11%) |
Aug 13, 2007 | 14966 | 15045 | 14869 | 15017 | 9,400 | +149.00(+1.00%) |
Aug 10, 2007 | 14675 | 14901 | 14571 | 14868 | 16,400 | -232.00(-1.54%) |
Aug 09, 2007 | 15452 | 15542 | 15062 | 15100 | 16,400 | -207.80(-1.36%) |
Aug 08, 2007 | 15088 | 15340 | 15088 | 15308 | 17,200 | +375.20(+2.51%) |
Aug 07, 2007 | 15038 | 15142 | 14902 | 14933 | 14,000 | +29.80(+0.20%) |
Aug 06, 2007 | 14893 | 14929 | 14706 | 14903 | 15,600 | -235.40(-1.55%) |
Aug 03, 2007 | 15061 | 15236 | 15061 | 15138 | 11,400 | +152.70(+1.02%) |
Aug 02, 2007 | 15023 | 15134 | 14896 | 14986 | 14,400 | +49.90(+0.33%) |
Aug 01, 2007 | 15344 | 15344 | 14910 | 14936 | 22,800 | -615.20(-3.96%) |
Jul 31, 2007 | 15359 | 15569 | 15225 | 15551 | 18,200 | +290.10(+1.90%) |
Jul 30, 2007 | 15278 | 15452 | 15135 | 15261 | 20,400 | +26.30(+0.17%) |
Jul 27, 2007 | 15488 | 15496 | 15160 | 15235 | 30,200 | -541.70(-3.43%) |
Jul 26, 2007 | 15768 | 15812 | 15654 | 15776 | 17,000 | +77.00(+0.49%) |
Jul 25, 2007 | 15712 | 15771 | 15573 | 15699 | 25,200 | -95.60(-0.61%) |
Jul 24, 2007 | 15802 | 15869 | 15742 | 15795 | 22,200 | +62.70(+0.40%) |
Jul 23, 2007 | 15561 | 15773 | 15478 | 15732 | 13,400 | +166.70(+1.07%) |
Jul 20, 2007 | 15626 | 15683 | 15525 | 15566 | 18,000 | +15.40(+0.10%) |
Jul 19, 2007 | 15357 | 15593 | 15357 | 15550 | 18,600 | +248.90(+1.63%) |
Jul 18, 2007 | 15296 | 15326 | 15160 | 15301 | 13,000 | +11.40(+0.07%) |
Jul 17, 2007 | 15358 | 15440 | 15272 | 15290 | 15,800 | -21.40(-0.14%) |
Jul 16, 2007 | 15295 | 15341 | 15239 | 15311 | 20,000 | +38.50(+0.25%) |
Jul 13, 2007 | 15217 | 15331 | 15217 | 15273 | 24,000 | +180.70(+1.20%) |
Jul 12, 2007 | 14964 | 15112 | 14964 | 15092 | 19,800 | +181.40(+1.22%) |
Jul 11, 2007 | 14948 | 15015 | 14830 | 14911 | 14,600 | -99.30(-0.66%) |
Jul 10, 2007 | 15100 | 15115 | 14966 | 15010 | 12,600 | -35.80(-0.24%) |
Jul 09, 2007 | 15019 | 15085 | 15006 | 15046 | 14,200 | +81.60(+0.55%) |
Jul 06, 2007 | 14843 | 15007 | 14827 | 14964 | 20,000 | +102.20(+0.69%) |
Jul 05, 2007 | 14932 | 14963 | 14731 | 14862 | 18,800 | -18.30(-0.12%) |
Jul 04, 2007 | 14868 | 14907 | 14791 | 14880 | 14,800 | +73.70(+0.50%) |
Jul 03, 2007 | 14720 | 14828 | 14720 | 14806 | 9,200 | +142.20(+0.97%) |