Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2742 | 2798 | 2718 | 2795 | 0 | +51.84(+1.89%) |
Jan 30, 2008 | 2659 | 2754 | 2658 | 2743 | 0 | +83.95(+3.16%) |
Jan 29, 2008 | 2645 | 2669 | 2612 | 2659 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 2645 | 2669 | 2612 | 2659 | 0 | +11.15(+0.42%) |
Jan 26, 2008 | 2671 | 2753 | 2645 | 2648 | 0 | -23.57(-0.88%) |
Jan 25, 2008 | 2532 | 2679 | 2532 | 2671 | 0 | +146.54(+5.80%) |
Jan 24, 2008 | 2546 | 2547 | 2425 | 2525 | 0 | -22.26(-0.87%) |
Jan 23, 2008 | 2426 | 2555 | 2369 | 2547 | 0 | +119.77(+4.93%) |
Jan 22, 2008 | 2549 | 2549 | 2392 | 2427 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 2549 | 2549 | 2392 | 2427 | 0 | -128.55(-5.03%) |
Jan 19, 2008 | 2588 | 2627 | 2553 | 2556 | 0 | -31.76(-1.23%) |
Jan 18, 2008 | 2682 | 2695 | 2585 | 2587 | 0 | -97.09(-3.62%) |
Jan 17, 2008 | 2726 | 2726 | 2641 | 2685 | 0 | -43.26(-1.59%) |
Jan 16, 2008 | 2798 | 2799 | 2724 | 2728 | 0 | -73.42(-2.62%) |
Jan 15, 2008 | 2828 | 2845 | 2795 | 2801 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 2828 | 2845 | 2795 | 2801 | 0 | -20.51(-0.73%) |
Jan 12, 2008 | 2829 | 2851 | 2809 | 2822 | 0 | +0.61(+0.02%) |
Jan 11, 2008 | 2751 | 2821 | 2751 | 2821 | 0 | +71.28(+2.59%) |
Jan 10, 2008 | 2825 | 2830 | 2716 | 2750 | 0 | -73.07(-2.59%) |
Jan 09, 2008 | 2854 | 2873 | 2818 | 2823 | 0 | -28.16(-0.99%) |
Jan 08, 2008 | 2911 | 2929 | 2849 | 2851 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 2911 | 2929 | 2849 | 2851 | 0 | -56.80(-1.95%) |
Jan 05, 2008 | 2989 | 2989 | 2905 | 2908 | 0 | -81.83(-2.74%) |
Jan 04, 2008 | 2998 | 3001 | 2965 | 2990 | 0 | -6.68(-0.22%) |
Jan 03, 2008 | 3052 | 3056 | 2991 | 2996 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 3052 | 3056 | 2991 | 2996 | 0 | -55.48(-1.82%) |
Jan 01, 2008 | 3059 | 3076 | 3047 | 3052 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3059 | 3076 | 3047 | 3052 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 3059 | 3076 | 3047 | 3052 | 0 | -7.56(-0.25%) |
Dec 28, 2007 | 3077 | 3096 | 3059 | 3059 | 0 | -17.86(-0.58%) |
Dec 27, 2007 | 3080 | 3088 | 3057 | 3077 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 3080 | 3088 | 3057 | 3077 | 0 | -2.72(-0.09%) |
Dec 25, 2007 | 3086 | 3091 | 3079 | 3080 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3086 | 3091 | 3079 | 3080 | 0 | -5.44(-0.18%) |
Dec 22, 2007 | 3033 | 3095 | 3033 | 3085 | 0 | +53.91(+1.78%) |
Dec 21, 2007 | 2953 | 3041 | 2953 | 3032 | 0 | +79.50(+2.69%) |
Dec 20, 2007 | 2944 | 2971 | 2936 | 2952 | 0 | +8.61(+0.29%) |
Dec 19, 2007 | 2947 | 2996 | 2910 | 2943 | 0 | -4.33(-0.15%) |
Dec 18, 2007 | 3026 | 3037 | 2945 | 2948 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 3026 | 3037 | 2945 | 2948 | 0 | -83.81(-2.76%) |
Dec 15, 2007 | 3010 | 3041 | 2973 | 3032 | 0 | +21.98(+0.73%) |
Dec 14, 2007 | 3089 | 3091 | 2993 | 3010 | 0 | -81.08(-2.62%) |
Dec 13, 2007 | 3166 | 3223 | 2929 | 3091 | 0 | -75.08(-2.37%) |
Dec 12, 2007 | 3252 | 3252 | 3162 | 3166 | 0 | -86.40(-2.66%) |
Dec 11, 2007 | 3295 | 3304 | 3251 | 3252 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 3295 | 3304 | 3251 | 3252 | 0 | -42.29(-1.28%) |
Dec 08, 2007 | 3284 | 3313 | 3284 | 3294 | 0 | +12.15(+0.37%) |
Dec 07, 2007 | 3214 | 3287 | 3213 | 3282 | 0 | +69.65(+2.17%) |
Dec 06, 2007 | 3155 | 3213 | 3155 | 3213 | 0 | +57.72(+1.83%) |
Dec 05, 2007 | 3193 | 3200 | 3153 | 3155 | 0 | -40.09(-1.25%) |
Dec 04, 2007 | 3204 | 3240 | 3187 | 3195 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3204 | 3240 | 3187 | 3195 | 0 | -9.50(-0.30%) |
Dec 01, 2007 | 3182 | 3223 | 3180 | 3204 | 0 | +28.48(+0.90%) |
Nov 30, 2007 | 3162 | 3186 | 3161 | 3176 | 0 | +15.76(+0.50%) |
Nov 29, 2007 | 3058 | 3163 | 3056 | 3160 | 0 | +103.37(+3.38%) |
Nov 28, 2007 | 3061 | 3070 | 3017 | 3057 | 0 | -3.77(-0.12%) |
Nov 27, 2007 | 3114 | 3135 | 3059 | 3061 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 3114 | 3135 | 3059 | 3061 | 0 | -53.43(-1.72%) |
Nov 24, 2007 | 3085 | 3129 | 3085 | 3114 | 0 | +28.79(+0.93%) |
Nov 23, 2007 | 3066 | 3095 | 3066 | 3085 | 0 | +18.27(+0.60%) |
Nov 22, 2007 | 3116 | 3124 | 3025 | 3067 | 0 | -47.67(-1.53%) |
Nov 21, 2007 | 3173 | 3195 | 3112 | 3115 | 0 | -58.28(-1.84%) |
Nov 20, 2007 | 3237 | 3239 | 3163 | 3173 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 3237 | 3239 | 3163 | 3173 | 0 | -63.33(-1.96%) |
Nov 17, 2007 | 3262 | 3268 | 3233 | 3236 | 0 | -23.45(-0.72%) |
Nov 16, 2007 | 3289 | 3304 | 3255 | 3260 | 0 | -25.61(-0.78%) |
Nov 15, 2007 | 3239 | 3288 | 3239 | 3285 | 0 | +46.45(+1.43%) |
Nov 14, 2007 | 3201 | 3249 | 3192 | 3239 | 0 | +38.46(+1.20%) |
Nov 13, 2007 | 3241 | 3242 | 3189 | 3200 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 3241 | 3242 | 3189 | 3200 | 0 | -40.45(-1.25%) |
Nov 10, 2007 | 3252 | 3263 | 3207 | 3241 | 0 | -10.35(-0.32%) |
Nov 09, 2007 | 3261 | 3288 | 3236 | 3251 | 0 | -10.10(-0.31%) |
Nov 08, 2007 | 3314 | 3319 | 3257 | 3261 | 0 | -51.07(-1.54%) |
Nov 07, 2007 | 3318 | 3346 | 3280 | 3312 | 0 | -6.02(-0.18%) |
Nov 06, 2007 | 3388 | 3392 | 3279 | 3318 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 3388 | 3392 | 3279 | 3318 | 0 | -70.03(-2.07%) |
Nov 02, 2007 | 3448 | 3451 | 3381 | 3388 | 0 | -62.73(-1.82%) |