Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16621 | 16739 | 16552 | 16738 | 144,800 | +86.60(+0.52%) |
Oct 30, 2007 | 16655 | 16683 | 16493 | 16651 | 149,200 | -47.10(-0.28%) |
Oct 29, 2007 | 16613 | 16774 | 16613 | 16698 | 122,000 | +192.50(+1.17%) |
Oct 26, 2007 | 16359 | 16506 | 16349 | 16506 | 110,200 | +221.40(+1.36%) |
Oct 25, 2007 | 16368 | 16439 | 16199 | 16284 | 111,600 | -74.20(-0.45%) |
Oct 24, 2007 | 16518 | 16579 | 16330 | 16358 | 109,200 | -92.20(-0.56%) |
Oct 23, 2007 | 16487 | 16555 | 16417 | 16451 | 90,400 | +12.10(+0.07%) |
Oct 22, 2007 | 16564 | 16564 | 16265 | 16438 | 122,000 | -375.90(-2.24%) |
Oct 19, 2007 | 16965 | 16965 | 16712 | 16814 | 111,600 | -291.70(-1.71%) |
Oct 18, 2007 | 16975 | 17148 | 16975 | 17106 | 113,800 | +150.80(+0.89%) |
Oct 17, 2007 | 17114 | 17114 | 16796 | 16955 | 150,600 | -182.60(-1.07%) |
Oct 16, 2007 | 17267 | 17283 | 17104 | 17138 | 114,400 | -220.30(-1.27%) |
Oct 15, 2007 | 17400 | 17430 | 17292 | 17358 | 97,000 | +27.00(+0.16%) |
Oct 12, 2007 | 17418 | 17442 | 17281 | 17331 | 127,000 | -127.80(-0.73%) |
Oct 11, 2007 | 17189 | 17489 | 17155 | 17459 | 133,000 | +281.10(+1.64%) |
Oct 10, 2007 | 17231 | 17254 | 17146 | 17178 | 101,800 | +18.00(+0.10%) |
Oct 09, 2007 | 17166 | 17237 | 17134 | 17160 | 104,600 | +94.90(+0.56%) |
Oct 08, 2007 | 16800 | 17200 | 17065 | 17065 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 17071 | 17144 | 17033 | 17065 | 97,200 | -27.50(-0.16%) |
Oct 04, 2007 | 17085 | 17160 | 17044 | 17092 | 129,200 | -107.40(-0.62%) |
Oct 03, 2007 | 17066 | 17205 | 17018 | 17200 | 148,200 | +153.10(+0.90%) |
Oct 02, 2007 | 17028 | 17073 | 16986 | 17047 | 136,000 | +200.80(+1.19%) |
Oct 01, 2007 | 16773 | 16900 | 16686 | 16846 | 108,600 | +60.30(+0.36%) |
Sep 28, 2007 | 16904 | 16929 | 16755 | 16786 | 111,600 | -46.50(-0.28%) |
Sep 27, 2007 | 16552 | 16869 | 16552 | 16832 | 126,800 | +396.50(+2.41%) |
Sep 26, 2007 | 16388 | 16458 | 16388 | 16436 | 103,800 | +34.00(+0.21%) |
Sep 25, 2007 | 16317 | 16435 | 16240 | 16402 | 118,000 | +89.10(+0.55%) |
Sep 24, 2007 | 16800 | 16845 | 16313 | 16313 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 16284 | 16354 | 16246 | 16313 | 123,000 | -101.20(-0.62%) |
Sep 20, 2007 | 16475 | 16491 | 16344 | 16414 | 120,800 | +32.30(+0.20%) |
Sep 19, 2007 | 16038 | 16386 | 16038 | 16382 | 112,200 | +579.70(+3.67%) |
Sep 18, 2007 | 16038 | 16038 | 15781 | 15802 | 101,000 | -325.60(-2.02%) |
Sep 17, 2007 | 16800 | 16845 | 16127 | 16127 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 15895 | 16142 | 15877 | 16127 | 173,000 | +306.20(+1.94%) |
Sep 13, 2007 | 15887 | 15931 | 15802 | 15821 | 101,600 | +23.60(+0.15%) |
Sep 12, 2007 | 15979 | 16032 | 15731 | 15798 | 111,000 | -80.10(-0.50%) |
Sep 11, 2007 | 15788 | 15940 | 15611 | 15878 | 111,000 | +112.70(+0.71%) |
Sep 10, 2007 | 15906 | 15906 | 15652 | 15765 | 115,400 | -357.20(-2.22%) |
Sep 07, 2007 | 16180 | 16231 | 16028 | 16122 | 101,000 | -134.80(-0.83%) |
Sep 06, 2007 | 16004 | 16257 | 15840 | 16257 | 141,200 | +98.50(+0.61%) |
Sep 05, 2007 | 16506 | 16553 | 16155 | 16158 | 114,200 | -262.00(-1.60%) |
Sep 04, 2007 | 16446 | 16512 | 16392 | 16420 | 86,600 | -104.40(-0.63%) |
Sep 03, 2007 | 16511 | 16576 | 16453 | 16525 | 96,600 | -44.20(-0.27%) |
Aug 31, 2007 | 16271 | 16569 | 16266 | 16569 | 119,400 | +415.30(+2.57%) |
Aug 30, 2007 | 16182 | 16270 | 16091 | 16154 | 97,200 | +141.00(+0.88%) |
Aug 29, 2007 | 16068 | 16068 | 15830 | 16013 | 112,000 | -274.70(-1.69%) |
Aug 28, 2007 | 16214 | 16343 | 16193 | 16288 | 83,800 | -13.90(-0.09%) |
Aug 27, 2007 | 16429 | 16505 | 16264 | 16301 | 91,600 | +52.40(+0.32%) |
Aug 24, 2007 | 16286 | 16330 | 16188 | 16249 | 102,800 | -67.30(-0.41%) |
Aug 23, 2007 | 16094 | 16333 | 16094 | 16316 | 118,200 | +415.70(+2.61%) |
Aug 22, 2007 | 15867 | 15958 | 15788 | 15901 | 106,400 | -0.70(-0.00%) |
Aug 21, 2007 | 15774 | 16102 | 15754 | 15901 | 132,600 | +168.80(+1.07%) |
Aug 20, 2007 | 15477 | 15941 | 15477 | 15732 | 146,600 | +458.80(+3.00%) |
Aug 17, 2007 | 16035 | 16063 | 15262 | 15274 | 196,800 | -874.80(-5.42%) |
Aug 16, 2007 | 16296 | 16296 | 15860 | 16148 | 177,000 | -327.10(-1.99%) |
Aug 15, 2007 | 16659 | 16667 | 16433 | 16476 | 131,400 | -369.00(-2.19%) |
Aug 14, 2007 | 16825 | 16855 | 16748 | 16845 | 115,400 | +44.50(+0.26%) |
Aug 13, 2007 | 16792 | 16948 | 16726 | 16800 | 148,200 | +36.00(+0.21%) |
Aug 10, 2007 | 16923 | 16949 | 16652 | 16764 | 213,200 | -406.50(-2.37%) |
Aug 09, 2007 | 17170 | 17274 | 17149 | 17171 | 218,800 | +141.30(+0.83%) |
Aug 08, 2007 | 16930 | 17085 | 16912 | 17029 | 165,000 | +107.50(+0.64%) |
Aug 07, 2007 | 17010 | 17049 | 16864 | 16922 | 135,000 | +7.30(+0.04%) |
Aug 06, 2007 | 16781 | 16952 | 16675 | 16914 | 130,600 | -65.40(-0.39%) |
Aug 03, 2007 | 17020 | 17102 | 16913 | 16980 | 137,200 | -4.20(-0.02%) |
Aug 02, 2007 | 16956 | 16999 | 16653 | 16984 | 158,000 | +113.10(+0.67%) |