Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3478 | 3492 | 3450 | 3451 | 0 | -26.84(-0.77%) |
Oct 30, 2007 | 3488 | 3495 | 3475 | 3478 | 0 | -9.24(-0.26%) |
Oct 29, 2007 | 3497 | 3510 | 3475 | 3487 | 0 | -8.92(-0.26%) |
Oct 26, 2007 | 3496 | 3512 | 3494 | 3496 | 0 | +0.52(+0.01%) |
Oct 25, 2007 | 3466 | 3496 | 3466 | 3496 | 0 | +30.79(+0.89%) |
Oct 24, 2007 | 3454 | 3465 | 3434 | 3465 | 0 | +10.85(+0.31%) |
Oct 23, 2007 | 3430 | 3468 | 3426 | 3454 | 0 | +24.34(+0.71%) |
Oct 22, 2007 | 3414 | 3436 | 3370 | 3430 | 0 | +15.66(+0.46%) |
Oct 19, 2007 | 3442 | 3449 | 3410 | 3414 | 0 | -27.77(-0.81%) |
Oct 18, 2007 | 3406 | 3444 | 3403 | 3442 | 0 | +35.51(+1.04%) |
Oct 17, 2007 | 3381 | 3424 | 3202 | 3406 | 0 | +25.65(+0.76%) |
Oct 16, 2007 | 3415 | 3416 | 3372 | 3381 | 0 | -34.04(-1.00%) |
Oct 15, 2007 | 3415 | 3415 | 3415 | 3415 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 3394 | 3421 | 3394 | 3415 | 0 | +20.74(+0.61%) |
Oct 11, 2007 | 3394 | 3420 | 3383 | 3394 | 0 | +0.10(+0.00%) |
Oct 10, 2007 | 3406 | 3406 | 3380 | 3394 | 0 | -11.31(-0.33%) |
Oct 09, 2007 | 3361 | 3409 | 3361 | 3405 | 0 | +44.98(+1.34%) |
Oct 08, 2007 | 3361 | 3374 | 3350 | 3360 | 0 | -0.94(-0.03%) |
Oct 05, 2007 | 3302 | 3372 | 3302 | 3361 | 0 | +61.01(+1.85%) |
Oct 04, 2007 | 3293 | 3309 | 3282 | 3300 | 0 | +6.61(+0.20%) |
Oct 03, 2007 | 3332 | 3345 | 3288 | 3293 | 0 | -39.85(-1.20%) |
Oct 02, 2007 | 3296 | 3337 | 3293 | 3333 | 0 | +37.37(+1.13%) |
Oct 01, 2007 | 3249 | 3298 | 3240 | 3296 | 0 | +46.96(+1.45%) |
Sep 28, 2007 | 3230 | 3253 | 3225 | 3249 | 0 | +18.67(+0.58%) |
Sep 27, 2007 | 3191 | 3231 | 3183 | 3230 | 0 | +39.60(+1.24%) |
Sep 26, 2007 | 3175 | 3201 | 3170 | 3191 | 0 | +16.06(+0.51%) |
Sep 25, 2007 | 3191 | 3191 | 3166 | 3175 | 0 | -16.55(-0.52%) |
Sep 24, 2007 | 3221 | 3224 | 3191 | 3191 | 0 | -29.09(-0.90%) |
Sep 21, 2007 | 3215 | 3225 | 3209 | 3220 | 0 | +5.64(+0.18%) |
Sep 20, 2007 | 3188 | 3249 | 3188 | 3215 | 0 | +46.80(+1.48%) |
Sep 19, 2007 | 3134 | 3174 | 3127 | 3168 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 3134 | 3174 | 3127 | 3168 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 3134 | 3174 | 3127 | 3168 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 3134 | 3174 | 3127 | 3168 | 0 | +34.31(+1.09%) |
Sep 13, 2007 | 3115 | 3150 | 3115 | 3134 | 0 | +18.99(+0.61%) |
Sep 12, 2007 | 3154 | 3155 | 3110 | 3115 | 0 | -39.98(-1.27%) |
Sep 11, 2007 | 3152 | 3187 | 3150 | 3155 | 0 | +2.09(+0.07%) |
Sep 10, 2007 | 3201 | 3203 | 3143 | 3152 | 0 | -48.39(-1.51%) |
Sep 07, 2007 | 3266 | 3266 | 3195 | 3201 | 0 | -64.77(-1.98%) |
Sep 06, 2007 | 3287 | 3303 | 3263 | 3266 | 0 | -20.69(-0.63%) |
Sep 05, 2007 | 3324 | 3326 | 3274 | 3286 | 0 | -38.27(-1.15%) |
Sep 04, 2007 | 3326 | 3326 | 3303 | 3325 | 0 | -1.99(-0.06%) |
Sep 03, 2007 | 3310 | 3328 | 3310 | 3327 | 0 | +16.43(+0.50%) |
Aug 31, 2007 | 3261 | 3313 | 3261 | 3310 | 0 | +57.62(+1.77%) |
Aug 30, 2007 | 3239 | 3278 | 3239 | 3253 | 0 | +13.85(+0.43%) |
Aug 29, 2007 | 3192 | 3240 | 3192 | 3239 | 0 | +47.67(+1.49%) |
Aug 28, 2007 | 3270 | 3270 | 3179 | 3191 | 0 | -79.30(-2.42%) |
Aug 27, 2007 | 3253 | 3271 | 3236 | 3270 | 0 | +17.83(+0.55%) |
Aug 24, 2007 | 3208 | 3257 | 3197 | 3252 | 0 | +45.68(+1.42%) |
Aug 23, 2007 | 3211 | 3231 | 3178 | 3207 | 0 | -3.92(-0.12%) |
Aug 22, 2007 | 3136 | 3229 | 3136 | 3211 | 0 | +74.70(+2.38%) |
Aug 21, 2007 | 3057 | 3137 | 3056 | 3136 | 0 | +79.17(+2.59%) |
Aug 20, 2007 | 3034 | 3076 | 3034 | 3057 | 0 | +23.29(+0.77%) |
Aug 17, 2007 | 2990 | 3052 | 2966 | 3034 | 0 | +72.32(+2.44%) |
Aug 16, 2007 | 3082 | 3082 | 2883 | 2961 | 0 | -124.26(-4.03%) |
Aug 15, 2007 | 3163 | 3172 | 3067 | 3085 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 3163 | 3172 | 3067 | 3085 | 0 | -77.06(-2.44%) |
Aug 13, 2007 | 3194 | 3223 | 3160 | 3163 | 0 | -30.29(-0.95%) |
Aug 10, 2007 | 3230 | 3230 | 3164 | 3193 | 0 | -37.47(-1.16%) |
Aug 09, 2007 | 3288 | 3288 | 3229 | 3230 | 0 | -59.15(-1.80%) |
Aug 08, 2007 | 3255 | 3299 | 3255 | 3289 | 0 | +34.46(+1.06%) |
Aug 07, 2007 | 3252 | 3265 | 3249 | 3255 | 0 | +3.55(+0.11%) |
Aug 06, 2007 | 3315 | 3317 | 3244 | 3251 | 0 | -63.41(-1.91%) |
Aug 03, 2007 | 3329 | 3345 | 3297 | 3315 | 0 | -14.26(-0.43%) |
Aug 02, 2007 | 3325 | 3330 | 3304 | 3329 | 0 | +3.44(+0.10%) |