Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 1695 | 1696 | 1677 | 1694 | 342,786,112 | +9.45(+0.56%) |
Nov 29, 2007 | 1664 | 1687 | 1652 | 1685 | 346,637,088 | +24.41(+1.47%) |
Nov 28, 2007 | 1654 | 1662 | 1646 | 1660 | 334,151,712 | -1.46(-0.09%) |
Nov 27, 2007 | 1678 | 1685 | 1662 | 1662 | 310,911,200 | +0.00(+0.00%) |
Nov 26, 2007 | 1678 | 1685 | 1662 | 1662 | 0 | -5.41(-0.32%) |
Nov 24, 2007 | 1658 | 1668 | 1654 | 1667 | 248,559,504 | +9.40(+0.57%) |
Nov 23, 2007 | 1666 | 1669 | 1653 | 1658 | 266,860,800 | -5.07(-0.30%) |
Nov 22, 2007 | 1684 | 1684 | 1657 | 1663 | 323,426,112 | -36.12(-2.13%) |
Nov 21, 2007 | 1695 | 1699 | 1680 | 1699 | 397,530,112 | +13.66(+0.81%) |
Nov 20, 2007 | 1716 | 1724 | 1685 | 1685 | 341,609,088 | +0.00(+0.00%) |
Nov 19, 2007 | 1716 | 1724 | 1685 | 1685 | 0 | -22.97(-1.34%) |
Nov 17, 2007 | 1694 | 1714 | 1689 | 1708 | 368,278,592 | +4.71(+0.28%) |
Nov 16, 2007 | 1714 | 1718 | 1698 | 1704 | 329,272,704 | -8.48(-0.50%) |
Nov 15, 2007 | 1721 | 1723 | 1706 | 1712 | 308,768,192 | +1.12(+0.07%) |
Nov 14, 2007 | 1700 | 1711 | 1694 | 1711 | 304,688,096 | +4.36(+0.26%) |
Nov 13, 2007 | 1698 | 1710 | 1697 | 1707 | 281,657,888 | +0.00(+0.00%) |
Nov 12, 2007 | 1698 | 1710 | 1697 | 1707 | 0 | +3.79(+0.22%) |
Nov 10, 2007 | 1729 | 1734 | 1698 | 1703 | 333,516,288 | -22.09(-1.28%) |
Nov 09, 2007 | 1693 | 1726 | 1693 | 1725 | 452,049,408 | +8.84(+0.52%) |
Nov 08, 2007 | 1727 | 1728 | 1699 | 1716 | 322,032,192 | -7.50(-0.44%) |
Nov 07, 2007 | 1725 | 1731 | 1722 | 1724 | 237,081,408 | +6.72(+0.39%) |
Nov 06, 2007 | 1706 | 1719 | 1706 | 1717 | 276,480,096 | +0.00(+0.00%) |
Nov 05, 2007 | 1706 | 1719 | 1706 | 1717 | 0 | -1.13(-0.07%) |
Nov 02, 2007 | 1703 | 1721 | 1701 | 1718 | 287,702,592 | +6.92(+0.40%) |
Nov 01, 2007 | 1725 | 1728 | 1700 | 1711 | 247,994,704 | -13.34(-0.77%) |
Oct 31, 2007 | 1714 | 1725 | 1709 | 1724 | 369,451,296 | +11.31(+0.66%) |
Oct 30, 2007 | 1705 | 1714 | 1705 | 1713 | 332,800,288 | +3.57(+0.21%) |
Oct 29, 2007 | 1708 | 1713 | 1705 | 1710 | 253,738,496 | +13.73(+0.81%) |
Oct 26, 2007 | 1677 | 1700 | 1677 | 1696 | 304,947,488 | +22.43(+1.34%) |
Oct 25, 2007 | 1670 | 1675 | 1667 | 1673 | 292,144,000 | +15.41(+0.93%) |
Oct 24, 2007 | 1678 | 1678 | 1654 | 1658 | 268,593,408 | -20.56(-1.22%) |
Oct 23, 2007 | 1680 | 1684 | 1676 | 1679 | 299,802,496 | +8.24(+0.49%) |
Oct 22, 2007 | 1662 | 1673 | 1658 | 1670 | 302,850,816 | -20.74(-1.23%) |
Oct 19, 2007 | 1692 | 1702 | 1688 | 1691 | 364,463,008 | -0.08(-0.00%) |
Oct 18, 2007 | 1695 | 1697 | 1682 | 1691 | 359,737,504 | +7.12(+0.42%) |
Oct 17, 2007 | 1666 | 1689 | 1662 | 1684 | 352,846,784 | +15.14(+0.91%) |
Oct 16, 2007 | 1659 | 1672 | 1654 | 1669 | 308,115,008 | +7.11(+0.43%) |
Oct 15, 2007 | 1667 | 1673 | 1662 | 1662 | 366,486,208 | -7.00(-0.42%) |
Oct 12, 2007 | 1647 | 1669 | 1644 | 1669 | 300,696,096 | +16.80(+1.02%) |
Oct 11, 2007 | 1632 | 1656 | 1631 | 1652 | 358,350,496 | +24.33(+1.49%) |
Oct 10, 2007 | 1633 | 1633 | 1623 | 1628 | 303,841,888 | +0.74(+0.05%) |
Oct 09, 2007 | 1621 | 1630 | 1618 | 1627 | 309,063,296 | +3.87(+0.24%) |
Oct 08, 2007 | 1632 | 1632 | 1623 | 1623 | 294,553,600 | -10.16(-0.62%) |
Oct 05, 2007 | 1614 | 1633 | 1614 | 1633 | 266,754,800 | +20.20(+1.25%) |
Oct 04, 2007 | 1610 | 1618 | 1610 | 1613 | 303,403,584 | -3.28(-0.20%) |
Oct 03, 2007 | 1616 | 1617 | 1610 | 1616 | 252,689,408 | -2.37(-0.15%) |
Oct 02, 2007 | 1615 | 1622 | 1613 | 1619 | 329,127,104 | +14.84(+0.93%) |
Oct 01, 2007 | 1593 | 1606 | 1587 | 1604 | 303,381,792 | +2.89(+0.18%) |
Sep 28, 2007 | 1602 | 1604 | 1591 | 1601 | 264,211,600 | -0.48(-0.03%) |
Sep 27, 2007 | 1606 | 1613 | 1600 | 1601 | 267,455,696 | +7.30(+0.46%) |
Sep 26, 2007 | 1582 | 1598 | 1582 | 1594 | 255,126,400 | +20.95(+1.33%) |
Sep 25, 2007 | 1584 | 1586 | 1566 | 1573 | 241,318,096 | -19.06(-1.20%) |
Sep 24, 2007 | 1587 | 1597 | 1582 | 1592 | 180,479,296 | +5.53(+0.35%) |
Sep 21, 2007 | 1580 | 1597 | 1580 | 1587 | 326,552,288 | +2.61(+0.16%) |
Sep 20, 2007 | 1580 | 1587 | 1576 | 1584 | 263,698,000 | -6.94(-0.44%) |
Sep 19, 2007 | 1579 | 1593 | 1574 | 1591 | 448,850,496 | +46.19(+2.99%) |
Sep 18, 2007 | 1501 | 1545 | 1501 | 1545 | 364,049,504 | +36.32(+2.41%) |
Sep 17, 2007 | 1521 | 1521 | 1491 | 1508 | 331,935,296 | -20.68(-1.35%) |
Sep 14, 2007 | 1546 | 1547 | 1521 | 1529 | 271,988,608 | -23.98(-1.54%) |
Sep 13, 2007 | 1537 | 1555 | 1528 | 1553 | 300,998,912 | +9.88(+0.64%) |
Sep 12, 2007 | 1543 | 1543 | 1529 | 1543 | 281,538,400 | +0.18(+0.01%) |
Sep 11, 2007 | 1529 | 1544 | 1525 | 1543 | 280,894,400 | +24.87(+1.64%) |
Sep 10, 2007 | 1535 | 1539 | 1517 | 1518 | 276,668,704 | -15.85(-1.03%) |
Sep 07, 2007 | 1564 | 1569 | 1534 | 1534 | 333,488,288 | -33.67(-2.15%) |
Sep 06, 2007 | 1580 | 1582 | 1554 | 1568 | 281,804,896 | -3.53(-0.22%) |
Sep 05, 2007 | 1602 | 1602 | 1571 | 1571 | 254,158,896 | -36.96(-2.30%) |
Sep 04, 2007 | 1596 | 1608 | 1593 | 1608 | 191,946,400 | +5.58(+0.35%) |