Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6757 | 6796 | 6735 | 6779 | 0 | +6.60(+0.10%) |
Oct 30, 2007 | 6811 | 6811 | 6768 | 6772 | 0 | -35.70(-0.52%) |
Oct 29, 2007 | 6740 | 6808 | 6740 | 6808 | 0 | +91.80(+1.37%) |
Oct 26, 2007 | 6658 | 6718 | 6656 | 6716 | 0 | +71.60(+1.08%) |
Oct 25, 2007 | 6646 | 6689 | 6632 | 6645 | 0 | -7.30(-0.11%) |
Oct 24, 2007 | 6694 | 6748 | 6652 | 6652 | 0 | -25.40(-0.38%) |
Oct 23, 2007 | 6589 | 6688 | 6589 | 6678 | 0 | +85.40(+1.30%) |
Oct 22, 2007 | 6682 | 6684 | 6560 | 6592 | 0 | -131.20(-1.95%) |
Oct 19, 2007 | 6778 | 6778 | 6703 | 6723 | 0 | -57.70(-0.85%) |
Oct 18, 2007 | 6711 | 6781 | 6710 | 6781 | 0 | +84.90(+1.27%) |
Oct 17, 2007 | 6713 | 6741 | 6667 | 6696 | 0 | -15.20(-0.23%) |
Oct 16, 2007 | 6739 | 6739 | 6671 | 6711 | 0 | -40.30(-0.60%) |
Oct 15, 2007 | 6772 | 6809 | 6729 | 6752 | 0 | -8.50(-0.13%) |
Oct 12, 2007 | 6776 | 6778 | 6731 | 6760 | 0 | -19.50(-0.29%) |
Oct 11, 2007 | 6743 | 6790 | 6722 | 6780 | 0 | +35.00(+0.52%) |
Oct 10, 2007 | 6705 | 6750 | 6705 | 6745 | 0 | +56.90(+0.85%) |
Oct 09, 2007 | 6651 | 6696 | 6635 | 6688 | 0 | +20.50(+0.31%) |
Oct 08, 2007 | 6628 | 6695 | 6628 | 6667 | 0 | +49.90(+0.75%) |
Oct 05, 2007 | 6587 | 6627 | 6585 | 6617 | 0 | +37.40(+0.57%) |
Oct 04, 2007 | 6649 | 6650 | 6566 | 6580 | 0 | -85.50(-1.28%) |
Oct 03, 2007 | 6652 | 6682 | 6644 | 6665 | 0 | -2.20(-0.03%) |
Oct 02, 2007 | 6610 | 6674 | 6610 | 6668 | 0 | +87.80(+1.33%) |
Oct 01, 2007 | 6581 | 6616 | 6570 | 6580 | 0 | -1.10(-0.02%) |
Sep 28, 2007 | 6556 | 6601 | 6556 | 6581 | 0 | +32.90(+0.50%) |
Sep 27, 2007 | 6497 | 6556 | 6496 | 6548 | 0 | +56.60(+0.87%) |
Sep 26, 2007 | 6468 | 6508 | 6462 | 6491 | 0 | +0.50(+0.01%) |
Sep 25, 2007 | 6465 | 6515 | 6441 | 6491 | 0 | +29.80(+0.46%) |
Sep 24, 2007 | 6374 | 6467 | 6374 | 6461 | 0 | +89.90(+1.41%) |
Sep 21, 2007 | 6393 | 6395 | 6366 | 6371 | 0 | -29.70(-0.46%) |
Sep 20, 2007 | 6387 | 6418 | 6367 | 6401 | 0 | +38.90(+0.61%) |
Sep 19, 2007 | 6249 | 6362 | 6249 | 6362 | 0 | +154.00(+2.48%) |
Sep 18, 2007 | 6274 | 6275 | 6185 | 6208 | 0 | -75.70(-1.20%) |
Sep 17, 2007 | 6307 | 6308 | 6270 | 6284 | 0 | -32.00(-0.51%) |
Sep 14, 2007 | 6251 | 6319 | 6251 | 6316 | 0 | +71.10(+1.14%) |
Sep 13, 2007 | 6244 | 6266 | 6229 | 6245 | 0 | +8.60(+0.14%) |
Sep 12, 2007 | 6270 | 6315 | 6233 | 6236 | 0 | -12.60(-0.20%) |
Sep 11, 2007 | 6212 | 6269 | 6212 | 6249 | 0 | +39.00(+0.63%) |
Sep 10, 2007 | 6258 | 6259 | 6168 | 6210 | 0 | -86.90(-1.38%) |
Sep 07, 2007 | 6278 | 6298 | 6273 | 6296 | 0 | +31.20(+0.50%) |
Sep 06, 2007 | 6260 | 6278 | 6207 | 6265 | 0 | -9.00(-0.14%) |
Sep 05, 2007 | 6307 | 6359 | 6265 | 6274 | 0 | -22.80(-0.36%) |
Sep 04, 2007 | 6269 | 6319 | 6268 | 6297 | 0 | +24.60(+0.39%) |
Sep 03, 2007 | 6254 | 6285 | 6243 | 6272 | 0 | +24.20(+0.39%) |
Aug 31, 2007 | 6138 | 6248 | 6138 | 6248 | 0 | +110.30(+1.80%) |
Aug 30, 2007 | 6126 | 6190 | 6126 | 6138 | 0 | +36.60(+0.60%) |
Aug 29, 2007 | 6144 | 6144 | 6033 | 6101 | 0 | -75.90(-1.23%) |
Aug 28, 2007 | 6179 | 6186 | 6138 | 6177 | 0 | -7.60(-0.12%) |
Aug 27, 2007 | 6117 | 6200 | 6115 | 6185 | 0 | +97.70(+1.61%) |
Aug 24, 2007 | 6136 | 6136 | 6076 | 6087 | 0 | -62.50(-1.02%) |
Aug 23, 2007 | 6007 | 6164 | 6007 | 6150 | 0 | +152.30(+2.54%) |
Aug 22, 2007 | 5974 | 6036 | 5956 | 5997 | 0 | +18.80(+0.31%) |
Aug 21, 2007 | 5923 | 5986 | 5873 | 5979 | 0 | +52.10(+0.88%) |
Aug 20, 2007 | 5676 | 5926 | 5676 | 5926 | 0 | +256.20(+4.52%) |
Aug 17, 2007 | 5717 | 5782 | 5637 | 5670 | 0 | -41.90(-0.73%) |
Aug 16, 2007 | 5797 | 5797 | 5491 | 5712 | 0 | -89.30(-1.54%) |
Aug 15, 2007 | 5954 | 5954 | 5802 | 5802 | 0 | -181.00(-3.03%) |
Aug 14, 2007 | 6028 | 6039 | 5961 | 5982 | 0 | -45.00(-0.75%) |
Aug 13, 2007 | 5972 | 6057 | 5972 | 6028 | 0 | +62.30(+1.04%) |
Aug 10, 2007 | 6137 | 6137 | 5965 | 5965 | 0 | -222.50(-3.60%) |
Aug 09, 2007 | 6138 | 6188 | 6136 | 6188 | 0 | +63.00(+1.03%) |
Aug 08, 2007 | 6026 | 6126 | 6026 | 6125 | 0 | +111.10(+1.85%) |
Aug 07, 2007 | 5971 | 6041 | 5970 | 6014 | 0 | +64.10(+1.08%) |
Aug 06, 2007 | 6051 | 6051 | 5922 | 5950 | 0 | -106.40(-1.76%) |
Aug 03, 2007 | 6063 | 6094 | 6018 | 6056 | 0 | +5.60(+0.09%) |
Aug 02, 2007 | 6015 | 6101 | 5952 | 6050 | 0 | +60.90(+1.02%) |