Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2636 | 2664 | 2581 | 2635 | 1,318 | -18.00(-0.68%) |
Dec 28, 2007 | 2692 | 2719 | 2641 | 2653 | 1,366 | -8.40(-0.32%) |
Dec 27, 2007 | 2741 | 2800 | 2662 | 2662 | 1,625 | -79.20(-2.89%) |
Dec 26, 2007 | 2564 | 2808 | 2564 | 2741 | 1,744 | +154.80(+5.99%) |
Dec 24, 2007 | 2458 | 2586 | 2443 | 2586 | 1,084 | +138.00(+5.64%) |
Dec 21, 2007 | 2489 | 2508 | 2432 | 2448 | 2,639 | +0.00(+0.00%) |
Dec 20, 2007 | 2477 | 2477 | 2384 | 2448 | 2,023 | +1.20(+0.05%) |
Dec 19, 2007 | 2369 | 2489 | 2351 | 2447 | 3,861 | +78.00(+3.29%) |
Dec 18, 2007 | 2350 | 2393 | 2314 | 2369 | 1,725 | +44.40(+1.91%) |
Dec 17, 2007 | 2310 | 2363 | 2293 | 2324 | 1,334 | -7.20(-0.31%) |
Dec 14, 2007 | 2274 | 2407 | 2274 | 2332 | 1,239 | +31.20(+1.36%) |
Dec 13, 2007 | 2254 | 2310 | 2148 | 2300 | 1,459 | +56.40(+2.51%) |
Dec 12, 2007 | 2298 | 2342 | 2232 | 2244 | 1,426 | -2.40(-0.11%) |
Dec 11, 2007 | 2410 | 2411 | 2245 | 2246 | 1,190 | -152.40(-6.35%) |
Dec 10, 2007 | 2418 | 2488 | 2369 | 2399 | 998 | -48.00(-1.96%) |
Dec 07, 2007 | 2492 | 2492 | 2410 | 2447 | 2,510 | -39.60(-1.59%) |
Dec 06, 2007 | 2381 | 2520 | 2351 | 2486 | 1,889 | +110.40(+4.65%) |
Dec 05, 2007 | 2305 | 2394 | 2285 | 2376 | 2,116 | +112.80(+4.98%) |
Dec 04, 2007 | 2234 | 2372 | 2204 | 2263 | 1,194 | +4.80(+0.21%) |
Dec 03, 2007 | 2240 | 2279 | 2160 | 2258 | 1,491 | +13.20(+0.59%) |
Nov 30, 2007 | 2392 | 2406 | 2200 | 2245 | 5,588 | -122.40(-5.17%) |
Nov 29, 2007 | 2308 | 2387 | 2288 | 2368 | 2,748 | +54.00(+2.33%) |
Nov 28, 2007 | 2212 | 2323 | 2190 | 2314 | 4,730 | +129.60(+5.93%) |
Nov 27, 2007 | 2083 | 2197 | 2083 | 2184 | 2,163 | +121.20(+5.88%) |
Nov 26, 2007 | 2065 | 2113 | 2040 | 2063 | 1,260 | -2.40(-0.12%) |
Nov 23, 2007 | 2111 | 2123 | 2040 | 2065 | 572 | -34.80(-1.66%) |
Nov 21, 2007 | 2100 | 2106 | 2021 | 2100 | 2,507 | -36.00(-1.69%) |
Nov 20, 2007 | 2159 | 2159 | 2040 | 2136 | 3,223 | -14.40(-0.67%) |
Nov 19, 2007 | 2188 | 2206 | 2087 | 2150 | 2,097 | -24.00(-1.10%) |
Nov 16, 2007 | 2179 | 2204 | 2156 | 2174 | 1,948 | +13.20(+0.61%) |
Nov 15, 2007 | 2177 | 2215 | 2155 | 2161 | 1,003 | -27.60(-1.26%) |
Nov 14, 2007 | 2249 | 2249 | 2162 | 2189 | 1,775 | -27.60(-1.25%) |
Nov 13, 2007 | 2221 | 2228 | 2156 | 2216 | 1,246 | +12.00(+0.54%) |
Nov 12, 2007 | 2231 | 2303 | 2179 | 2204 | 1,213 | -24.00(-1.08%) |
Nov 09, 2007 | 2306 | 2309 | 2178 | 2228 | 3,211 | -114.00(-4.87%) |
Nov 08, 2007 | 2264 | 2352 | 2180 | 2342 | 2,469 | +67.20(+2.95%) |
Nov 07, 2007 | 2413 | 2472 | 2256 | 2275 | 1,848 | -177.60(-7.24%) |
Nov 06, 2007 | 2459 | 2482 | 2366 | 2453 | 1,597 | +7.20(+0.29%) |
Nov 05, 2007 | 2411 | 2476 | 2368 | 2446 | 1,487 | +7.20(+0.30%) |
Nov 02, 2007 | 2400 | 2440 | 2336 | 2438 | 1,146 | +74.40(+3.15%) |
Nov 01, 2007 | 2404 | 2425 | 2340 | 2364 | 1,629 | -68.40(-2.81%) |
Oct 31, 2007 | 2418 | 2462 | 2382 | 2432 | 870 | +18.00(+0.75%) |
Oct 30, 2007 | 2533 | 2566 | 2390 | 2414 | 1,634 | -140.40(-5.50%) |
Oct 29, 2007 | 2477 | 2555 | 2460 | 2555 | 1,303 | +90.00(+3.65%) |
Oct 26, 2007 | 2465 | 2474 | 2398 | 2465 | 1,171 | +4.80(+0.20%) |
Oct 25, 2007 | 2471 | 2485 | 2366 | 2460 | 2,099 | -4.80(-0.19%) |
Oct 24, 2007 | 2431 | 2466 | 2305 | 2465 | 1,436 | +4.80(+0.20%) |
Oct 23, 2007 | 2453 | 2467 | 2380 | 2460 | 1,171 | +30.00(+1.23%) |
Oct 22, 2007 | 2268 | 2470 | 2225 | 2430 | 1,884 | +157.20(+6.92%) |
Oct 19, 2007 | 2386 | 2389 | 2266 | 2273 | 1,220 | -112.80(-4.73%) |
Oct 18, 2007 | 2456 | 2466 | 2378 | 2386 | 1,119 | -78.00(-3.17%) |
Oct 17, 2007 | 2489 | 2500 | 2320 | 2464 | 1,370 | +13.20(+0.54%) |
Oct 16, 2007 | 2377 | 2464 | 2364 | 2450 | 1,220 | +60.00(+2.51%) |
Oct 15, 2007 | 2410 | 2498 | 2375 | 2390 | 1,874 | -8.40(-0.35%) |
Oct 12, 2007 | 2477 | 2569 | 2372 | 2399 | 2,722 | -84.00(-3.38%) |
Oct 11, 2007 | 2580 | 2599 | 2406 | 2483 | 2,103 | -99.60(-3.86%) |
Oct 10, 2007 | 2574 | 2585 | 2494 | 2582 | 1,241 | +13.20(+0.51%) |
Oct 09, 2007 | 2570 | 2608 | 2536 | 2569 | 1,469 | +1.20(+0.05%) |
Oct 08, 2007 | 2567 | 2592 | 2536 | 2568 | 1,290 | +6.00(+0.23%) |
Oct 05, 2007 | 2520 | 2596 | 2477 | 2562 | 2,316 | +64.80(+2.59%) |
Oct 04, 2007 | 2460 | 2544 | 2408 | 2497 | 2,450 | +44.40(+1.81%) |
Oct 03, 2007 | 2371 | 2532 | 2346 | 2453 | 3,777 | +66.00(+2.77%) |
Oct 02, 2007 | 2304 | 2390 | 2288 | 2387 | 2,716 | +76.80(+3.32%) |