Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28337 | 28667 | 28115 | 28482 | 3,118,243,584 | +1111.30(+4.06%) |
Nov 29, 2007 | 27316 | 27456 | 27029 | 27371 | 1,596,671,488 | +161.00(+0.59%) |
Nov 28, 2007 | 26705 | 27552 | 26638 | 27210 | 3,300,463,616 | -416.40(-1.51%) |
Nov 27, 2007 | 27398 | 27644 | 27312 | 27627 | 2,287,869,696 | +0.00(+0.00%) |
Nov 26, 2007 | 27398 | 27644 | 27312 | 27627 | 0 | +1085.50(+4.09%) |
Nov 24, 2007 | 26485 | 26723 | 26305 | 26541 | 1,759,658,752 | +536.20(+2.06%) |
Nov 23, 2007 | 26318 | 27004 | 25862 | 26005 | 2,503,394,560 | -613.30(-2.30%) |
Nov 22, 2007 | 27278 | 27304 | 26500 | 26618 | 2,567,952,640 | -1153.00(-4.15%) |
Nov 21, 2007 | 26584 | 27851 | 26404 | 27771 | 2,942,625,280 | +311.00(+1.13%) |
Nov 20, 2007 | 27629 | 27802 | 27300 | 27460 | 1,637,290,112 | +0.00(+0.00%) |
Nov 19, 2007 | 27629 | 27802 | 27300 | 27460 | 0 | -154.20(-0.56%) |
Nov 17, 2007 | 28037 | 28120 | 27496 | 27614 | 2,922,845,696 | -1136.80(-3.95%) |
Nov 16, 2007 | 29078 | 29250 | 28730 | 28751 | 1,852,771,200 | -414.80(-1.42%) |
Nov 15, 2007 | 28787 | 29175 | 28623 | 29166 | 2,952,928,000 | +1362.70(+4.90%) |
Nov 14, 2007 | 27562 | 28011 | 26953 | 27803 | 3,265,975,552 | +137.60(+0.50%) |
Nov 13, 2007 | 28061 | 28072 | 27468 | 27666 | 2,892,817,664 | +0.00(+0.00%) |
Nov 12, 2007 | 28061 | 28072 | 27468 | 27666 | 0 | -1117.70(-3.88%) |
Nov 10, 2007 | 28510 | 29250 | 28408 | 28783 | 2,419,004,416 | +23.20(+0.08%) |
Nov 09, 2007 | 28759 | 29009 | 28546 | 28760 | 2,681,636,096 | -948.70(-3.19%) |
Nov 08, 2007 | 30054 | 30196 | 29596 | 29709 | 2,510,212,352 | +270.80(+0.92%) |
Nov 07, 2007 | 29220 | 29471 | 28479 | 29438 | 3,051,484,672 | +495.80(+1.71%) |
Nov 06, 2007 | 30166 | 30357 | 28920 | 28942 | 3,222,309,888 | +0.00(+0.00%) |
Nov 05, 2007 | 30166 | 30357 | 28920 | 28942 | 0 | -1526.00(-5.01%) |
Nov 02, 2007 | 30580 | 30922 | 30367 | 30468 | 3,254,858,496 | -1024.60(-3.25%) |
Nov 01, 2007 | 31784 | 31898 | 31342 | 31493 | 3,724,636,416 | +140.30(+0.45%) |
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%) |