Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 3340 | 3341 | 3294 | 3326 | 0 | -14.75(-0.44%) |
Jul 31, 2007 | 3337 | 3374 | 3333 | 3340 | 0 | +4.35(+0.13%) |
Jul 30, 2007 | 3292 | 3342 | 3292 | 3336 | 0 | +43.79(+1.33%) |
Jul 27, 2007 | 3278 | 3307 | 3272 | 3292 | 0 | +14.47(+0.44%) |
Jul 26, 2007 | 3348 | 3348 | 3261 | 3278 | 0 | -70.26(-2.10%) |
Jul 25, 2007 | 3378 | 3393 | 3339 | 3348 | 0 | -30.21(-0.89%) |
Jul 24, 2007 | 3392 | 3404 | 3369 | 3378 | 0 | -13.73(-0.40%) |
Jul 23, 2007 | 3367 | 3393 | 3367 | 3392 | 0 | +25.63(+0.76%) |
Jul 20, 2007 | 3384 | 3387 | 3349 | 3366 | 0 | -17.16(-0.51%) |
Jul 19, 2007 | 3390 | 3397 | 3381 | 3384 | 0 | -6.07(-0.18%) |
Jul 18, 2007 | 3383 | 3392 | 3381 | 3390 | 0 | +6.74(+0.20%) |
Jul 17, 2007 | 3385 | 3408 | 3382 | 3383 | 0 | -2.21(-0.07%) |
Jul 16, 2007 | 3373 | 3387 | 3370 | 3385 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 3373 | 3387 | 3370 | 3385 | 0 | +12.48(+0.37%) |
Jul 12, 2007 | 3385 | 3405 | 3362 | 3373 | 0 | -11.65(-0.34%) |
Jul 11, 2007 | 3408 | 3416 | 3383 | 3384 | 0 | -24.04(-0.71%) |
Jul 10, 2007 | 3436 | 3437 | 3406 | 3408 | 0 | -27.77(-0.81%) |
Jul 09, 2007 | 3424 | 3444 | 3418 | 3436 | 0 | +10.79(+0.32%) |
Jul 06, 2007 | 3456 | 3462 | 3424 | 3425 | 0 | -30.10(-0.87%) |
Jul 05, 2007 | 3492 | 3492 | 3439 | 3455 | 0 | -36.08(-1.03%) |
Jul 04, 2007 | 3500 | 3500 | 3461 | 3491 | 0 | -8.04(-0.23%) |
Jul 03, 2007 | 3471 | 3506 | 3471 | 3500 | 0 | +29.32(+0.84%) |
Jul 02, 2007 | 3445 | 3473 | 3443 | 3470 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 3445 | 3473 | 3443 | 3470 | 0 | +30.69(+0.89%) |
Jun 28, 2007 | 3427 | 3450 | 3423 | 3439 | 0 | +12.40(+0.36%) |
Jun 27, 2007 | 3419 | 3429 | 3400 | 3427 | 0 | +8.84(+0.26%) |
Jun 26, 2007 | 3446 | 3453 | 3410 | 3418 | 0 | -27.19(-0.79%) |
Jun 25, 2007 | 3448 | 3465 | 3443 | 3445 | 0 | -2.01(-0.06%) |
Jun 22, 2007 | 3432 | 3451 | 3405 | 3447 | 0 | +15.98(+0.47%) |
Jun 21, 2007 | 3390 | 3435 | 3378 | 3431 | 0 | +41.28(+1.22%) |
Jun 20, 2007 | 3409 | 3448 | 3390 | 3390 | 0 | -19.26(-0.56%) |
Jun 19, 2007 | 3363 | 3409 | 3361 | 3409 | 0 | +46.91(+1.40%) |
Jun 18, 2007 | 3380 | 3381 | 3359 | 3363 | 0 | -17.59(-0.52%) |
Jun 15, 2007 | 3372 | 3408 | 3372 | 3380 | 0 | +8.32(+0.25%) |
Jun 14, 2007 | 3335 | 3387 | 3335 | 3372 | 0 | +37.04(+1.11%) |
Jun 13, 2007 | 3309 | 3337 | 3309 | 3335 | 0 | +26.00(+0.79%) |
Jun 12, 2007 | 3316 | 3332 | 3284 | 3309 | 0 | -6.38(-0.19%) |
Jun 11, 2007 | 3289 | 3317 | 3285 | 3315 | 0 | +26.63(+0.81%) |
Jun 08, 2007 | 3228 | 3291 | 3226 | 3289 | 0 | +60.75(+1.88%) |
Jun 07, 2007 | 3295 | 3303 | 3225 | 3228 | 0 | -63.01(-1.91%) |
Jun 06, 2007 | 3320 | 3320 | 3281 | 3291 | 0 | -29.06(-0.88%) |
Jun 05, 2007 | 3320 | 3333 | 3301 | 3320 | 0 | +0.43(+0.01%) |
Jun 04, 2007 | 3308 | 3322 | 3301 | 3319 | 0 | +14.84(+0.45%) |