Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 1885 | 1891 | 1872 | 1878 | 345,000 | +42.87(+2.34%) |
Nov 29, 2007 | 1882 | 1884 | 1834 | 1835 | 323,400 | -25.10(-1.35%) |
Nov 28, 2007 | 1813 | 1866 | 1788 | 1860 | 331,800 | +4.46(+0.24%) |
Nov 27, 2007 | 1804 | 1855 | 1795 | 1855 | 288,600 | +0.00(+0.00%) |
Nov 26, 2007 | 1804 | 1855 | 1795 | 1855 | 0 | +82.45(+4.65%) |
Nov 24, 2007 | 1806 | 1821 | 1745 | 1773 | 326,600 | -26.14(-1.45%) |
Nov 23, 2007 | 1790 | 1815 | 1771 | 1799 | 306,200 | -7.97(-0.44%) |
Nov 22, 2007 | 1866 | 1876 | 1804 | 1807 | 307,400 | -65.25(-3.49%) |
Nov 21, 2007 | 1853 | 1875 | 1819 | 1872 | 331,800 | -21.23(-1.12%) |
Nov 20, 2007 | 1936 | 1936 | 1893 | 1893 | 292,400 | +0.00(+0.00%) |
Nov 19, 2007 | 1936 | 1936 | 1893 | 1893 | 0 | -32.73(-1.70%) |
Nov 17, 2007 | 1917 | 1929 | 1890 | 1926 | 304,200 | -21.54(-1.11%) |
Nov 16, 2007 | 1970 | 1985 | 1932 | 1948 | 367,600 | -24.84(-1.26%) |
Nov 15, 2007 | 1983 | 1985 | 1957 | 1973 | 362,000 | +39.69(+2.05%) |
Nov 14, 2007 | 1929 | 1936 | 1888 | 1933 | 394,800 | +9.47(+0.49%) |
Nov 13, 2007 | 1958 | 1958 | 1902 | 1923 | 312,600 | +0.00(+0.00%) |
Nov 12, 2007 | 1958 | 1958 | 1902 | 1923 | 0 | -67.05(-3.37%) |
Nov 10, 2007 | 2001 | 2017 | 1969 | 1990 | 366,600 | +10.91(+0.55%) |
Nov 09, 2007 | 2010 | 2023 | 1972 | 1980 | 330,600 | -63.63(-3.11%) |
Nov 08, 2007 | 2074 | 2085 | 2043 | 2043 | 339,600 | -11.05(-0.54%) |
Nov 07, 2007 | 2023 | 2056 | 2020 | 2054 | 312,200 | +38.48(+1.91%) |
Nov 06, 2007 | 2025 | 2027 | 1992 | 2016 | 300,200 | +0.00(+0.00%) |
Nov 05, 2007 | 2025 | 2027 | 1992 | 2016 | 0 | -3.58(-0.18%) |
Nov 02, 2007 | 2015 | 2050 | 2015 | 2019 | 388,400 | -43.80(-2.12%) |
Nov 01, 2007 | 2085 | 2085 | 2049 | 2063 | 402,000 | -1.71(-0.08%) |
Oct 31, 2007 | 2053 | 2066 | 2044 | 2065 | 365,400 | +12.48(+0.61%) |
Oct 30, 2007 | 2059 | 2066 | 2038 | 2052 | 402,200 | -10.55(-0.51%) |
Oct 29, 2007 | 2052 | 2071 | 2044 | 2063 | 481,200 | +34.86(+1.72%) |
Oct 26, 2007 | 1987 | 2028 | 1969 | 2028 | 438,800 | +51.31(+2.60%) |
Oct 25, 2007 | 1967 | 1982 | 1941 | 1977 | 453,600 | +43.39(+2.24%) |
Oct 24, 2007 | 1967 | 2003 | 1923 | 1933 | 481,200 | -14.62(-0.75%) |
Oct 23, 2007 | 1937 | 1952 | 1910 | 1948 | 371,200 | +44.17(+2.32%) |
Oct 22, 2007 | 1901 | 1910 | 1875 | 1904 | 354,400 | -66.29(-3.36%) |
Oct 19, 2007 | 2003 | 2003 | 1970 | 1970 | 390,200 | -34.99(-1.75%) |
Oct 18, 2007 | 1990 | 2012 | 1978 | 2005 | 426,800 | +21.15(+1.07%) |
Oct 17, 2007 | 2000 | 2010 | 1934 | 1984 | 507,400 | -21.82(-1.09%) |
Oct 16, 2007 | 2014 | 2043 | 2001 | 2006 | 548,800 | -29.63(-1.46%) |
Oct 15, 2007 | 2044 | 2047 | 2012 | 2035 | 383,800 | +8.95(+0.44%) |
Oct 12, 2007 | 2048 | 2057 | 2021 | 2026 | 457,000 | -32.41(-1.57%) |
Oct 11, 2007 | 2040 | 2059 | 2033 | 2059 | 519,200 | +17.73(+0.87%) |
Oct 10, 2007 | 2034 | 2045 | 2027 | 2041 | 368,800 | +26.99(+1.34%) |
Oct 09, 2007 | 2015 | 2023 | 1995 | 2014 | 471,600 | +1.31(+0.07%) |
Oct 08, 2007 | 2020 | 2022 | 2002 | 2013 | 504,200 | +16.79(+0.84%) |
Oct 05, 2007 | 2008 | 2010 | 1991 | 1996 | 380,400 | -7.57(-0.38%) |
Oct 04, 2007 | 1999 | 2013 | 1992 | 2004 | 462,600 | -10.49(-0.52%) |
Oct 03, 2007 | 1991 | 2015 | 1982 | 2014 | 474,000 | +0.00(+0.00%) |
Oct 02, 2007 | 1991 | 2015 | 1982 | 2014 | 474,000 | +51.42(+2.62%) |
Oct 01, 2007 | 1949 | 1970 | 1946 | 1963 | 436,000 | +16.19(+0.83%) |
Sep 28, 2007 | 1951 | 1951 | 1937 | 1946 | 541,600 | +1.20(+0.06%) |
Sep 27, 2007 | 1945 | 1952 | 1935 | 1945 | 394,600 | +26.02(+1.36%) |
Sep 26, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 25, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 24, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +0.00(+0.00%) |
Sep 21, 2007 | 1909 | 1921 | 1902 | 1919 | 440,000 | +10.29(+0.54%) |
Sep 20, 2007 | 1902 | 1915 | 1895 | 1909 | 441,800 | +6.32(+0.33%) |
Sep 19, 2007 | 1893 | 1906 | 1887 | 1903 | 480,200 | +64.04(+3.48%) |
Sep 18, 2007 | 1868 | 1871 | 1837 | 1839 | 403,800 | -33.07(-1.77%) |
Sep 17, 2007 | 1874 | 1876 | 1853 | 1872 | 315,800 | +1.66(+0.09%) |
Sep 14, 2007 | 1856 | 1876 | 1849 | 1870 | 373,200 | +22.00(+1.19%) |
Sep 13, 2007 | 1818 | 1849 | 1806 | 1848 | 338,400 | +34.50(+1.90%) |
Sep 12, 2007 | 1854 | 1855 | 1813 | 1814 | 434,000 | -33.84(-1.83%) |
Sep 11, 2007 | 1845 | 1851 | 1828 | 1847 | 420,600 | +11.49(+0.63%) |
Sep 10, 2007 | 1846 | 1847 | 1811 | 1836 | 360,200 | -49.03(-2.60%) |
Sep 07, 2007 | 1887 | 1899 | 1870 | 1885 | 392,600 | -3.91(-0.21%) |
Sep 06, 2007 | 1862 | 1889 | 1845 | 1889 | 447,200 | +23.22(+1.24%) |
Sep 05, 2007 | 1884 | 1899 | 1860 | 1866 | 382,800 | -9.15(-0.49%) |
Sep 04, 2007 | 1881 | 1900 | 1872 | 1875 | 425,800 | -7.07(-0.38%) |