Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6426 | 6431 | 6397 | 6421 | 0 | -2.70(-0.04%) |
Dec 28, 2007 | 6411 | 6424 | 6373 | 6424 | 0 | -2.70(-0.04%) |
Dec 27, 2007 | 6402 | 6434 | 6401 | 6426 | 0 | +38.40(+0.60%) |
Dec 26, 2007 | 6331 | 6402 | 6331 | 6388 | 335,838,784 | +0.00(+0.00%) |
Dec 24, 2007 | 6331 | 6402 | 6331 | 6388 | 0 | +78.60(+1.25%) |
Dec 21, 2007 | 6251 | 6345 | 6250 | 6309 | 0 | +64.60(+1.03%) |
Dec 20, 2007 | 6289 | 6301 | 6245 | 6245 | 0 | -36.00(-0.57%) |
Dec 19, 2007 | 6312 | 6327 | 6258 | 6281 | 0 | -11.80(-0.19%) |
Dec 18, 2007 | 6314 | 6314 | 6168 | 6293 | 0 | -39.20(-0.62%) |
Dec 17, 2007 | 6537 | 6538 | 6332 | 6332 | 0 | -224.30(-3.42%) |
Dec 14, 2007 | 6652 | 6656 | 6534 | 6556 | 0 | -105.00(-1.58%) |
Dec 13, 2007 | 6682 | 6704 | 6627 | 6661 | 0 | -14.30(-0.21%) |
Dec 12, 2007 | 6714 | 6714 | 6642 | 6675 | 0 | -62.70(-0.93%) |
Dec 11, 2007 | 6694 | 6741 | 6694 | 6738 | 0 | +52.00(+0.78%) |
Dec 10, 2007 | 6718 | 6718 | 6674 | 6686 | 0 | -27.90(-0.42%) |
Dec 07, 2007 | 6671 | 6728 | 6670 | 6714 | 0 | +53.50(+0.80%) |
Dec 06, 2007 | 6591 | 6673 | 6591 | 6660 | 0 | +92.10(+1.40%) |
Dec 05, 2007 | 6580 | 6580 | 6543 | 6568 | 0 | -20.40(-0.31%) |
Dec 04, 2007 | 6583 | 6594 | 6560 | 6589 | 0 | -8.40(-0.13%) |
Dec 03, 2007 | 6595 | 6625 | 6587 | 6597 | 0 | +3.60(+0.05%) |
Nov 30, 2007 | 6519 | 6608 | 6501 | 6594 | 0 | +86.40(+1.33%) |
Nov 29, 2007 | 6459 | 6541 | 6459 | 6507 | 0 | +74.40(+1.16%) |
Nov 28, 2007 | 6492 | 6495 | 6413 | 6433 | 0 | -60.80(-0.94%) |
Nov 27, 2007 | 6503 | 6503 | 6417 | 6494 | 0 | -39.60(-0.61%) |
Nov 26, 2007 | 6420 | 6543 | 6420 | 6533 | 0 | +140.80(+2.20%) |
Nov 23, 2007 | 6398 | 6406 | 6375 | 6392 | 0 | -2.70(-0.04%) |
Nov 22, 2007 | 6425 | 6425 | 6373 | 6395 | 0 | -55.10(-0.85%) |
Nov 21, 2007 | 6502 | 6503 | 6425 | 6450 | 0 | -40.00(-0.62%) |
Nov 20, 2007 | 6563 | 6563 | 6462 | 6490 | 0 | -111.10(-1.68%) |
Nov 19, 2007 | 6538 | 6615 | 6538 | 6601 | 0 | +75.20(+1.15%) |
Nov 16, 2007 | 6594 | 6594 | 6517 | 6526 | 0 | -68.30(-1.04%) |
Nov 15, 2007 | 6644 | 6671 | 6594 | 6594 | 0 | -55.60(-0.84%) |
Nov 14, 2007 | 6592 | 6660 | 6591 | 6650 | 0 | +79.10(+1.20%) |
Nov 13, 2007 | 6522 | 6577 | 6504 | 6571 | 0 | +47.60(+0.73%) |
Nov 12, 2007 | 6594 | 6624 | 6512 | 6523 | 0 | -84.10(-1.27%) |
Nov 09, 2007 | 6570 | 6664 | 6570 | 6607 | 0 | +38.90(+0.59%) |
Nov 08, 2007 | 6680 | 6680 | 6537 | 6568 | 0 | -159.60(-2.37%) |
Nov 07, 2007 | 6666 | 6733 | 6666 | 6728 | 0 | +69.00(+1.04%) |
Nov 06, 2007 | 6618 | 6686 | 6618 | 6659 | 0 | +39.00(+0.59%) |
Nov 05, 2007 | 6733 | 6743 | 6600 | 6620 | 0 | -106.60(-1.58%) |
Nov 02, 2007 | 6811 | 6811 | 6705 | 6727 | 0 | -126.90(-1.85%) |
Nov 01, 2007 | 6800 | 6873 | 6799 | 6854 | 0 | +74.50(+1.10%) |
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%) |