Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 54170 | 54234 | 53036 | 54234 | 60,579,400 | +51.00(+0.09%) |
Jul 31, 2007 | 54602 | 55662 | 54169 | 54183 | 60,286,200 | -390.00(-0.71%) |
Jul 30, 2007 | 52925 | 54790 | 52925 | 54573 | 46,189,400 | +1651.00(+3.12%) |
Jul 27, 2007 | 53893 | 54407 | 52922 | 52922 | 64,166,800 | -971.00(-1.80%) |
Jul 26, 2007 | 55998 | 55998 | 52627 | 53893 | 80,241,800 | -2108.00(-3.76%) |
Jul 25, 2007 | 55797 | 56409 | 54520 | 56001 | 79,978,200 | +206.00(+0.37%) |
Jul 24, 2007 | 58036 | 58057 | 55165 | 55795 | 61,823,000 | -2242.00(-3.86%) |
Jul 23, 2007 | 57443 | 58070 | 57443 | 58037 | 40,731,200 | +594.00(+1.03%) |
Jul 20, 2007 | 58125 | 58125 | 57103 | 57443 | 36,497,000 | -682.00(-1.17%) |
Jul 19, 2007 | 57556 | 58293 | 57556 | 58125 | 0 | +569.00(+0.99%) |
Jul 18, 2007 | 57660 | 57660 | 56903 | 57556 | 0 | -104.00(-0.18%) |
Jul 17, 2007 | 57376 | 57799 | 57307 | 57660 | 0 | +286.00(+0.50%) |
Jul 16, 2007 | 57644 | 57666 | 57035 | 57374 | 51,594,200 | -270.00(-0.47%) |
Jul 13, 2007 | 57613 | 57983 | 57327 | 57644 | 49,967,000 | +31.00(+0.05%) |
Jul 12, 2007 | 56380 | 57676 | 56378 | 57613 | 43,539,800 | +1257.00(+2.23%) |
Jul 11, 2007 | 55882 | 56495 | 55628 | 56356 | 42,577,400 | +473.00(+0.85%) |
Jul 10, 2007 | 56444 | 56544 | 55678 | 55883 | 50,772,400 | -561.00(-0.99%) |
Jul 09, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +0.00(+0.00%) |
Jul 06, 2007 | 55932 | 56444 | 55932 | 56444 | 39,105,400 | +512.00(+0.92%) |
Jul 05, 2007 | 55696 | 55932 | 55345 | 55932 | 54,025,000 | +236.00(+0.42%) |
Jul 04, 2007 | 55698 | 56000 | 55598 | 55696 | 23,831,400 | -4.00(-0.01%) |
Jul 03, 2007 | 55371 | 55783 | 55259 | 55700 | 33,761,000 | +329.00(+0.59%) |