Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2194 | 2204 | 2146 | 2159 | 811 | +1.20(+0.06%) |
Aug 30, 2007 | 2230 | 2285 | 2128 | 2158 | 1,149 | -97.20(-4.31%) |
Aug 29, 2007 | 2178 | 2255 | 2130 | 2255 | 1,055 | +92.40(+4.27%) |
Aug 28, 2007 | 2263 | 2280 | 2132 | 2162 | 1,603 | -126.00(-5.51%) |
Aug 27, 2007 | 2312 | 2342 | 2254 | 2288 | 754 | -44.40(-1.90%) |
Aug 24, 2007 | 2279 | 2340 | 2251 | 2333 | 683 | +37.20(+1.62%) |
Aug 23, 2007 | 2327 | 2336 | 2240 | 2296 | 1,040 | -32.40(-1.39%) |
Aug 22, 2007 | 2342 | 2374 | 2305 | 2328 | 1,056 | +13.20(+0.57%) |
Aug 21, 2007 | 2232 | 2369 | 2209 | 2315 | 1,407 | +76.80(+3.43%) |
Aug 20, 2007 | 2126 | 2239 | 2114 | 2238 | 1,998 | +116.40(+5.49%) |
Aug 17, 2007 | 2098 | 2185 | 2029 | 2122 | 2,806 | +85.20(+4.18%) |
Aug 16, 2007 | 2040 | 2086 | 1950 | 2036 | 3,226 | +1.20(+0.06%) |
Aug 15, 2007 | 2076 | 2100 | 1968 | 2035 | 3,191 | -51.60(-2.47%) |
Aug 14, 2007 | 1993 | 2100 | 1992 | 2087 | 3,765 | +108.00(+5.46%) |
Aug 13, 2007 | 2101 | 2130 | 1944 | 1979 | 2,860 | -80.40(-3.90%) |
Aug 10, 2007 | 2076 | 2150 | 1993 | 2059 | 4,888 | -43.20(-2.05%) |
Aug 09, 2007 | 2107 | 2164 | 2088 | 2102 | 4,317 | -81.60(-3.74%) |
Aug 08, 2007 | 2186 | 2225 | 2105 | 2184 | 4,528 | +20.40(+0.94%) |
Aug 07, 2007 | 2118 | 2179 | 2080 | 2164 | 3,288 | -21.60(-0.99%) |
Aug 06, 2007 | 2058 | 2220 | 2054 | 2185 | 3,666 | +133.20(+6.49%) |
Aug 03, 2007 | 2053 | 2064 | 1993 | 2052 | 11,898 | +45.60(+2.27%) |
Aug 02, 2007 | 2008 | 2026 | 1973 | 2006 | 2,250 | +4.80(+0.24%) |
Aug 01, 2007 | 2012 | 2033 | 1951 | 2002 | 3,943 | -12.00(-0.60%) |
Jul 31, 2007 | 2125 | 2170 | 2006 | 2014 | 5,575 | -118.80(-5.57%) |
Jul 30, 2007 | 2179 | 2179 | 2064 | 2132 | 2,002 | -46.80(-2.15%) |
Jul 27, 2007 | 2140 | 2190 | 2094 | 2179 | 2,694 | +42.00(+1.97%) |
Jul 26, 2007 | 2154 | 2160 | 2082 | 2137 | 2,140 | -36.00(-1.66%) |
Jul 25, 2007 | 2230 | 2232 | 2074 | 2173 | 4,260 | -36.00(-1.63%) |
Jul 24, 2007 | 2285 | 2285 | 2172 | 2209 | 2,144 | -93.60(-4.06%) |
Jul 23, 2007 | 2400 | 2400 | 2286 | 2303 | 1,326 | -99.60(-4.15%) |
Jul 20, 2007 | 2515 | 2518 | 2383 | 2402 | 1,730 | -118.80(-4.71%) |
Jul 19, 2007 | 2494 | 2542 | 2461 | 2521 | 3,103 | +20.40(+0.82%) |
Jul 18, 2007 | 2548 | 2548 | 2452 | 2501 | 2,786 | -56.40(-2.21%) |
Jul 17, 2007 | 2462 | 2569 | 2438 | 2557 | 2,700 | +109.20(+4.46%) |
Jul 16, 2007 | 2470 | 2483 | 2402 | 2448 | 3,354 | -36.00(-1.45%) |
Jul 13, 2007 | 2340 | 2485 | 2340 | 2484 | 3,281 | +128.41(+5.45%) |
Jul 12, 2007 | 2213 | 2364 | 2213 | 2356 | 2,910 | +155.99(+7.09%) |
Jul 11, 2007 | 2249 | 2266 | 2154 | 2200 | 2,287 | -49.20(-2.19%) |
Jul 10, 2007 | 2279 | 2333 | 2242 | 2249 | 1,537 | -49.20(-2.14%) |
Jul 09, 2007 | 2345 | 2362 | 2286 | 2298 | 1,611 | -44.40(-1.90%) |
Jul 06, 2007 | 2309 | 2345 | 2260 | 2342 | 1,610 | +28.80(+1.24%) |
Jul 05, 2007 | 2243 | 2334 | 2243 | 2314 | 3,367 | +70.80(+3.16%) |
Jul 03, 2007 | 2216 | 2254 | 2189 | 2243 | 3,159 | +37.20(+1.69%) |
Jul 02, 2007 | 2059 | 2210 | 2059 | 2206 | 3,715 | +158.40(+7.74%) |
Jun 29, 2007 | 2105 | 2160 | 2044 | 2047 | 1,634 | -45.60(-2.18%) |
Jun 28, 2007 | 2094 | 2155 | 2075 | 2093 | 1,117 | -9.60(-0.46%) |
Jun 27, 2007 | 2011 | 2136 | 2003 | 2102 | 2,953 | +73.20(+3.61%) |
Jun 26, 2007 | 2040 | 2058 | 2006 | 2029 | 2,583 | -8.40(-0.41%) |
Jun 25, 2007 | 2083 | 2148 | 2004 | 2038 | 3,150 | -57.60(-2.75%) |
Jun 22, 2007 | 2119 | 2129 | 2058 | 2095 | 22,922 | -26.40(-1.24%) |
Jun 21, 2007 | 2183 | 2212 | 2122 | 2122 | 2,302 | -74.40(-3.39%) |
Jun 20, 2007 | 2246 | 2267 | 2186 | 2196 | 2,264 | -38.40(-1.72%) |
Jun 19, 2007 | 2309 | 2358 | 2234 | 2234 | 6,009 | +21.60(+0.98%) |
Jun 18, 2007 | 2228 | 2232 | 2176 | 2213 | 1,228 | +2.40(+0.11%) |
Jun 15, 2007 | 2236 | 2237 | 2195 | 2210 | 2,175 | -9.00(-0.41%) |
Jun 14, 2007 | 2182 | 2228 | 2162 | 2219 | 3,135 | +5.40(+0.24%) |
Jun 13, 2007 | 2143 | 2226 | 2113 | 2214 | 3,608 | +98.40(+4.65%) |
Jun 12, 2007 | 2178 | 2186 | 2101 | 2116 | 4,022 | -72.00(-3.29%) |
Jun 11, 2007 | 2215 | 2227 | 2179 | 2188 | 1,740 | -19.20(-0.87%) |
Jun 08, 2007 | 2228 | 2250 | 2200 | 2207 | 11,642 | -67.20(-2.96%) |
Jun 07, 2007 | 2424 | 2424 | 2245 | 2274 | 3,054 | -144.00(-5.96%) |
Jun 06, 2007 | 2353 | 2528 | 2353 | 2418 | 5,588 | +43.20(+1.82%) |
Jun 05, 2007 | 2280 | 2388 | 2280 | 2375 | 3,382 | +78.00(+3.40%) |
Jun 04, 2007 | 2370 | 2370 | 2269 | 2297 | 2,626 | -67.20(-2.84%) |