Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 1532 | 1550 | 1529 | 1549 | 0 | +18.36(+1.20%) |
Oct 30, 2007 | 1539 | 1539 | 1530 | 1531 | 0 | -9.96(-0.65%) |
Oct 29, 2007 | 1537 | 1545 | 1536 | 1541 | 0 | +5.70(+0.37%) |
Oct 26, 2007 | 1522 | 1536 | 1520 | 1535 | 0 | +20.88(+1.38%) |
Oct 25, 2007 | 1516 | 1523 | 1500 | 1514 | 0 | -1.48(-0.10%) |
Oct 24, 2007 | 1517 | 1517 | 1490 | 1516 | 0 | -3.71(-0.24%) |
Oct 23, 2007 | 1509 | 1520 | 1504 | 1520 | 0 | +18.96(+1.26%) |
Oct 19, 2007 | 1540 | 1540 | 1500 | 1501 | 0 | -39.45(-2.56%) |
Oct 18, 2007 | 1539 | 1543 | 1532 | 1540 | 0 | -1.16(-0.08%) |
Oct 17, 2007 | 1544 | 1551 | 1526 | 1541 | 0 | +2.71(+0.18%) |
Oct 16, 2007 | 1548 | 1548 | 1536 | 1539 | 0 | -10.18(-0.66%) |
Oct 15, 2007 | 1562 | 1565 | 1541 | 1549 | 0 | -13.09(-0.84%) |
Oct 12, 2007 | 1555 | 1563 | 1554 | 1562 | 0 | +7.39(+0.48%) |
Oct 11, 2007 | 1565 | 1576 | 1547 | 1554 | 0 | -8.06(-0.52%) |
Oct 10, 2007 | 1565 | 1565 | 1555 | 1562 | 0 | -2.68(-0.17%) |
Oct 09, 2007 | 1553 | 1565 | 1552 | 1565 | 0 | +12.57(+0.81%) |
Oct 08, 2007 | 1554 | 1557 | 1549 | 1553 | 0 | -5.01(-0.32%) |
Oct 05, 2007 | 1544 | 1562 | 1544 | 1558 | 0 | +14.75(+0.96%) |
Oct 04, 2007 | 1540 | 1544 | 1538 | 1543 | 0 | +3.25(+0.21%) |
Oct 03, 2007 | 1546 | 1546 | 1536 | 1540 | 0 | -7.04(-0.46%) |
Oct 02, 2007 | 1547 | 1548 | 1540 | 1547 | 0 | -0.41(-0.03%) |
Oct 01, 2007 | 1527 | 1549 | 1527 | 1547 | 0 | +20.29(+1.33%) |
Sep 28, 2007 | 1531 | 1534 | 1522 | 1527 | 0 | -4.63(-0.30%) |
Sep 27, 2007 | 1527 | 1532 | 1526 | 1531 | 0 | +5.96(+0.39%) |
Sep 26, 2007 | 1519 | 1529 | 1519 | 1525 | 0 | +8.21(+0.54%) |
Sep 25, 2007 | 1516 | 1518 | 1507 | 1517 | 0 | -0.52(-0.03%) |
Sep 24, 2007 | 1526 | 1530 | 1516 | 1518 | 0 | -8.02(-0.53%) |
Sep 21, 2007 | 1520 | 1531 | 1519 | 1526 | 0 | +7.00(+0.46%) |
Sep 20, 2007 | 1529 | 1529 | 1516 | 1519 | 0 | -10.28(-0.67%) |
Sep 19, 2007 | 1520 | 1539 | 1520 | 1529 | 0 | +9.25(+0.61%) |
Sep 18, 2007 | 1478 | 1520 | 1477 | 1520 | 0 | +43.13(+2.92%) |
Sep 17, 2007 | 1483 | 1484 | 1472 | 1477 | 0 | -7.60(-0.51%) |
Sep 14, 2007 | 1482 | 1486 | 1473 | 1484 | 0 | +0.30(+0.02%) |
Sep 13, 2007 | 1471 | 1490 | 1471 | 1484 | 0 | +12.39(+0.84%) |
Sep 12, 2007 | 1471 | 1480 | 1466 | 1472 | 0 | +0.07(+0.00%) |
Sep 11, 2007 | 1453 | 1472 | 1452 | 1471 | 0 | +19.79(+1.36%) |
Sep 10, 2007 | 1455 | 1462 | 1439 | 1452 | 0 | -1.85(-0.13%) |
Sep 07, 2007 | 1475 | 1479 | 1449 | 1454 | 0 | -25.00(-1.69%) |
Sep 06, 2007 | 1472 | 1481 | 1467 | 1479 | 0 | +6.26(+0.43%) |
Sep 05, 2007 | 1489 | 1489 | 1466 | 1472 | 0 | -17.13(-1.15%) |
Sep 04, 2007 | 1474 | 1496 | 1472 | 1489 | 0 | +15.43(+1.05%) |
Aug 31, 2007 | 1458 | 1481 | 1458 | 1474 | 0 | +16.35(+1.12%) |
Aug 30, 2007 | 1464 | 1468 | 1451 | 1458 | 0 | -6.12(-0.42%) |
Aug 29, 2007 | 1434 | 1464 | 1432 | 1464 | 0 | +31.40(+2.19%) |
Aug 28, 2007 | 1465 | 1467 | 1432 | 1432 | 0 | -34.43(-2.35%) |
Aug 27, 2007 | 1479 | 1479 | 1466 | 1467 | 0 | -12.58(-0.85%) |
Aug 24, 2007 | 1462 | 1479 | 1461 | 1479 | 0 | +16.87(+1.15%) |
Aug 23, 2007 | 1465 | 1472 | 1454 | 1462 | 0 | -1.57(-0.11%) |
Aug 22, 2007 | 1447 | 1465 | 1447 | 1464 | 0 | +16.95(+1.17%) |
Aug 21, 2007 | 1445 | 1455 | 1440 | 1447 | 0 | +1.57(+0.11%) |
Aug 20, 2007 | 1446 | 1452 | 1431 | 1446 | 0 | -0.39(-0.03%) |
Aug 17, 2007 | 1416 | 1450 | 1411 | 1446 | 0 | +34.67(+2.46%) |
Aug 16, 2007 | 1407 | 1416 | 1371 | 1411 | 0 | +4.57(+0.32%) |
Aug 15, 2007 | 1426 | 1441 | 1404 | 1407 | 0 | -19.84(-1.39%) |
Aug 14, 2007 | 1453 | 1457 | 1426 | 1427 | 0 | -26.38(-1.82%) |
Aug 13, 2007 | 1455 | 1466 | 1452 | 1453 | 0 | -0.72(-0.05%) |
Aug 10, 2007 | 1450 | 1462 | 1430 | 1454 | 0 | +0.55(+0.04%) |
Aug 09, 2007 | 1497 | 1497 | 1453 | 1453 | 0 | -44.40(-2.96%) |
Aug 08, 2007 | 1476 | 1503 | 1476 | 1497 | 0 | +20.78(+1.41%) |
Aug 07, 2007 | 1468 | 1488 | 1457 | 1477 | 0 | +9.04(+0.62%) |
Aug 06, 2007 | 1433 | 1468 | 1427 | 1468 | 0 | +34.61(+2.42%) |
Aug 03, 2007 | 1472 | 1473 | 1433 | 1433 | 0 | -39.14(-2.66%) |
Aug 02, 2007 | 1465 | 1476 | 1461 | 1472 | 0 | +6.39(+0.44%) |