Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2007 | 1601 | 1603 | 1594 | 1603 | 133,203,296 | +7.60(+0.48%) |
Aug 31, 2007 | 1584 | 1599 | 1583 | 1595 | 227,943,392 | +18.63(+1.18%) |
Aug 30, 2007 | 1573 | 1579 | 1558 | 1576 | 187,924,992 | +14.10(+0.90%) |
Aug 29, 2007 | 1549 | 1562 | 1545 | 1562 | 203,412,000 | +5.45(+0.35%) |
Aug 28, 2007 | 1574 | 1575 | 1555 | 1557 | 183,606,000 | -18.62(-1.18%) |
Aug 27, 2007 | 1583 | 1584 | 1574 | 1575 | 105,761,904 | -1.98(-0.13%) |
Aug 24, 2007 | 1566 | 1577 | 1563 | 1577 | 135,347,904 | +4.24(+0.27%) |
Aug 23, 2007 | 1592 | 1592 | 1573 | 1573 | 186,669,504 | -5.94(-0.38%) |
Aug 22, 2007 | 1576 | 1584 | 1576 | 1579 | 179,080,608 | +13.36(+0.85%) |
Aug 21, 2007 | 1573 | 1573 | 1550 | 1566 | 209,944,896 | -3.62(-0.23%) |
Aug 20, 2007 | 1574 | 1581 | 1566 | 1569 | 213,535,200 | +3.74(+0.24%) |
Aug 17, 2007 | 1533 | 1577 | 1527 | 1566 | 366,764,096 | +26.28(+1.71%) |
Aug 16, 2007 | 1568 | 1572 | 1539 | 1539 | 340,823,296 | -58.42(-3.66%) |
Aug 15, 2007 | 1589 | 1600 | 1582 | 1598 | 183,620,400 | -3.35(-0.21%) |
Aug 14, 2007 | 1607 | 1620 | 1598 | 1601 | 212,625,696 | -17.68(-1.09%) |
Aug 13, 2007 | 1604 | 1619 | 1602 | 1619 | 246,995,008 | +28.41(+1.79%) |
Aug 10, 2007 | 1606 | 1616 | 1589 | 1590 | 405,817,408 | -42.25(-2.59%) |
Aug 09, 2007 | 1646 | 1649 | 1625 | 1633 | 362,134,592 | -18.49(-1.12%) |
Aug 08, 2007 | 1623 | 1653 | 1623 | 1651 | 273,795,712 | +37.10(+2.30%) |
Aug 07, 2007 | 1607 | 1614 | 1601 | 1614 | 202,169,504 | +24.29(+1.53%) |
Aug 06, 2007 | 1587 | 1601 | 1587 | 1590 | 208,810,800 | -12.36(-0.77%) |
Aug 03, 2007 | 1621 | 1622 | 1602 | 1602 | 221,753,408 | -16.57(-1.02%) |
Aug 02, 2007 | 1619 | 1626 | 1614 | 1619 | 243,066,000 | +9.79(+0.61%) |
Aug 01, 2007 | 1601 | 1622 | 1593 | 1609 | 355,628,000 | -21.98(-1.35%) |
Jul 31, 2007 | 1612 | 1631 | 1612 | 1631 | 260,648,896 | +30.61(+1.91%) |
Jul 30, 2007 | 1608 | 1613 | 1596 | 1600 | 234,584,400 | -7.70(-0.48%) |
Jul 27, 2007 | 1590 | 1614 | 1587 | 1608 | 323,604,192 | +5.59(+0.35%) |
Jul 26, 2007 | 1652 | 1652 | 1602 | 1602 | 375,286,304 | -41.74(-2.54%) |
Jul 25, 2007 | 1634 | 1655 | 1628 | 1644 | 316,968,384 | +2.20(+0.13%) |
Jul 24, 2007 | 1654 | 1662 | 1637 | 1642 | 287,876,512 | -14.75(-0.89%) |
Jul 23, 2007 | 1649 | 1657 | 1640 | 1657 | 188,907,904 | +12.32(+0.75%) |
Jul 20, 2007 | 1674 | 1677 | 1644 | 1644 | 308,769,408 | -27.72(-1.66%) |
Jul 19, 2007 | 1664 | 1681 | 1664 | 1672 | 279,643,712 | +15.58(+0.94%) |
Jul 18, 2007 | 1657 | 1671 | 1656 | 1657 | 334,392,992 | -11.03(-0.66%) |
Jul 17, 2007 | 1658 | 1668 | 1658 | 1668 | 264,888,304 | +4.31(+0.26%) |
Jul 16, 2007 | 1655 | 1663 | 1654 | 1663 | 263,371,296 | +9.81(+0.59%) |
Jul 13, 2007 | 1658 | 1660 | 1650 | 1653 | 252,110,096 | +8.29(+0.50%) |
Jul 12, 2007 | 1632 | 1645 | 1619 | 1645 | 324,773,504 | +18.62(+1.14%) |
Jul 11, 2007 | 1621 | 1628 | 1610 | 1627 | 268,695,200 | -6.10(-0.37%) |
Jul 10, 2007 | 1649 | 1653 | 1626 | 1633 | 251,827,200 | -16.59(-1.01%) |
Jul 09, 2007 | 1661 | 1666 | 1647 | 1649 | 203,204,096 | -7.96(-0.48%) |
Jul 06, 2007 | 1641 | 1657 | 1639 | 1657 | 216,871,200 | +14.38(+0.88%) |
Jul 05, 2007 | 1654 | 1654 | 1641 | 1643 | 211,510,896 | -9.49(-0.57%) |
Jul 04, 2007 | 1642 | 1653 | 1641 | 1652 | 215,386,400 | +13.03(+0.79%) |
Jul 03, 2007 | 1640 | 1644 | 1638 | 1639 | 201,478,096 | +7.69(+0.47%) |