Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64385 | 65949 | 64385 | 65318 | 4,318,400 | +935.00(+1.45%) |
Oct 30, 2007 | 65044 | 65147 | 64264 | 64383 | 7,817,400 | -661.00(-1.02%) |
Oct 29, 2007 | 64275 | 65670 | 64275 | 65044 | 7,741,000 | +768.00(+1.19%) |
Oct 26, 2007 | 62346 | 64320 | 62346 | 64276 | 6,239,600 | +1935.00(+3.10%) |
Oct 25, 2007 | 62628 | 63206 | 61968 | 62341 | 6,487,200 | -284.00(-0.45%) |
Oct 24, 2007 | 62693 | 62816 | 61448 | 62625 | 7,745,200 | -72.00(-0.11%) |
Oct 23, 2007 | 61214 | 62773 | 61214 | 62697 | 7,591,000 | +1482.00(+2.42%) |
Oct 22, 2007 | 60884 | 61379 | 59473 | 61215 | 4,185,400 | +321.00(+0.53%) |
Oct 19, 2007 | 63270 | 63349 | 60883 | 60894 | 5,454,000 | -2367.00(-3.74%) |
Oct 18, 2007 | 63192 | 63322 | 61943 | 63261 | 4,539,800 | +67.00(+0.11%) |
Oct 17, 2007 | 61720 | 63194 | 61460 | 63194 | 7,642,000 | +1476.00(+2.39%) |
Oct 16, 2007 | 62965 | 62965 | 61565 | 61718 | 4,902,600 | -1251.00(-1.99%) |
Oct 15, 2007 | 62456 | 63841 | 62412 | 62969 | 4,598,800 | +513.00(+0.82%) |
Oct 12, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | +0.00(+0.00%) |
Oct 11, 2007 | 63197 | 64169 | 61487 | 62456 | 5,273,600 | -741.00(-1.17%) |
Oct 10, 2007 | 63550 | 63565 | 62894 | 63197 | 4,719,800 | -352.00(-0.55%) |
Oct 09, 2007 | 62661 | 63658 | 62661 | 63549 | 7,505,800 | +888.00(+1.42%) |
Oct 08, 2007 | 62319 | 62725 | 61841 | 62661 | 4,076,200 | +342.00(+0.55%) |
Oct 05, 2007 | 60408 | 62704 | 60408 | 62319 | 9,083,000 | +1912.00(+3.17%) |
Oct 04, 2007 | 60102 | 61080 | 59536 | 60407 | 8,710,600 | +308.00(+0.51%) |
Oct 03, 2007 | 62021 | 62021 | 60094 | 60099 | 6,852,200 | -1918.00(-3.09%) |
Oct 02, 2007 | 62341 | 62356 | 61241 | 62017 | 6,097,200 | -323.00(-0.52%) |
Oct 01, 2007 | 60465 | 62355 | 60465 | 62340 | 15,394,000 | +1875.00(+3.10%) |
Sep 28, 2007 | 61054 | 61054 | 60086 | 60465 | 5,429,200 | -587.00(-0.96%) |
Sep 27, 2007 | 59713 | 61052 | 59713 | 61052 | 6,392,800 | +1337.00(+2.24%) |
Sep 26, 2007 | 58859 | 59825 | 58859 | 59715 | 6,099,200 | +857.00(+1.46%) |
Sep 25, 2007 | 58717 | 58862 | 57969 | 58858 | 3,464,800 | +139.00(+0.24%) |
Sep 24, 2007 | 57799 | 58719 | 57799 | 58719 | 5,824,600 | +920.00(+1.59%) |
Sep 21, 2007 | 56919 | 57899 | 56919 | 57799 | 7,360,400 | +893.00(+1.57%) |
Sep 20, 2007 | 57263 | 57609 | 56607 | 56906 | 4,655,000 | -358.00(-0.63%) |
Sep 19, 2007 | 56675 | 58079 | 56675 | 57264 | 7,791,400 | +598.00(+1.06%) |
Sep 18, 2007 | 54351 | 56844 | 54351 | 56666 | 7,547,200 | +2325.00(+4.28%) |
Sep 17, 2007 | 54671 | 54733 | 53691 | 54341 | 4,175,800 | -330.00(-0.60%) |
Sep 14, 2007 | 54909 | 55465 | 54378 | 54671 | 5,843,200 | -237.00(-0.43%) |
Sep 13, 2007 | 53883 | 55087 | 53883 | 54908 | 3,627,600 | +1025.00(+1.90%) |
Sep 12, 2007 | 53922 | 54622 | 53718 | 53883 | 5,599,000 | -38.00(-0.07%) |
Sep 11, 2007 | 52660 | 53954 | 52660 | 53921 | 4,894,200 | +1268.00(+2.41%) |
Sep 10, 2007 | 54554 | 54554 | 52321 | 52653 | 4,085,000 | -1916.00(-3.51%) |
Sep 07, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +0.00(+0.00%) |
Sep 06, 2007 | 54413 | 55094 | 54413 | 54569 | 5,897,800 | +161.00(+0.30%) |
Sep 05, 2007 | 55243 | 55243 | 54156 | 54408 | 2,828,400 | -842.00(-1.52%) |
Sep 04, 2007 | 54834 | 55566 | 54588 | 55250 | 9,577,600 | +417.00(+0.76%) |
Sep 03, 2007 | 54641 | 54998 | 54519 | 54833 | 5,239,000 | +196.00(+0.36%) |
Aug 31, 2007 | 52874 | 54715 | 52874 | 54637 | 46,496,600 | +1779.00(+3.37%) |
Aug 30, 2007 | 52728 | 53645 | 52223 | 52858 | 28,670,400 | +123.00(+0.23%) |
Aug 29, 2007 | 51648 | 52810 | 51647 | 52735 | 20,048,400 | +1090.00(+2.11%) |
Aug 28, 2007 | 53072 | 53072 | 51390 | 51645 | 20,718,200 | -1433.00(-2.70%) |
Aug 27, 2007 | 52995 | 53396 | 52502 | 53078 | 23,481,800 | +80.00(+0.15%) |
Aug 24, 2007 | 51845 | 52998 | 51390 | 52998 | 48,704,200 | +1150.00(+2.22%) |
Aug 23, 2007 | 51745 | 52351 | 51082 | 51848 | 18,680,600 | +103.00(+0.20%) |
Aug 22, 2007 | 49815 | 51749 | 49815 | 51745 | 26,165,200 | +1930.00(+3.87%) |
Aug 21, 2007 | 49208 | 50064 | 48739 | 49815 | 25,605,200 | +609.00(+1.24%) |
Aug 20, 2007 | 48561 | 49574 | 48561 | 49206 | 40,150,000 | +647.00(+1.33%) |
Aug 17, 2007 | 48026 | 49588 | 46877 | 48559 | 69,136,800 | +543.00(+1.13%) |
Aug 16, 2007 | 49281 | 49281 | 44938 | 48016 | 94,943,000 | -1269.00(-2.57%) |
Aug 15, 2007 | 50912 | 51286 | 49106 | 49285 | 108,086,200 | -1627.00(-3.20%) |
Aug 14, 2007 | 52434 | 52945 | 50912 | 50912 | 49,403,000 | -1522.00(-2.90%) |
Aug 13, 2007 | 52647 | 53670 | 52202 | 52434 | 48,389,000 | -204.00(-0.39%) |
Aug 10, 2007 | 53431 | 53431 | 51682 | 52638 | 58,812,200 | -793.00(-1.48%) |
Aug 09, 2007 | 55213 | 55213 | 53324 | 53431 | 50,735,200 | -1810.00(-3.28%) |
Aug 08, 2007 | 53804 | 55616 | 53804 | 55241 | 64,404,600 | +1439.00(+2.67%) |
Aug 07, 2007 | 53092 | 54113 | 52746 | 53802 | 37,271,000 | +711.00(+1.34%) |
Aug 06, 2007 | 52846 | 53207 | 51317 | 53091 | 81,613,200 | +245.00(+0.46%) |
Aug 03, 2007 | 54697 | 54725 | 52575 | 52846 | 83,125,000 | -1845.00(-3.37%) |
Aug 02, 2007 | 54245 | 54959 | 54202 | 54691 | 46,542,600 | +457.00(+0.84%) |