Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 29, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +112.00(+0.18%) |
Dec 28, 2007 | 64287 | 64584 | 63590 | 63774 | 2,043,800 | -514.00(-0.80%) |
Dec 27, 2007 | 63101 | 64304 | 63101 | 64288 | 1,820,200 | +0.00(+0.00%) |
Dec 26, 2007 | 63101 | 64304 | 63101 | 64288 | 0 | +1190.00(+1.89%) |
Dec 24, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +0.00(+0.00%) |
Dec 22, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +1382.00(+2.24%) |
Dec 21, 2007 | 61724 | 62467 | 61416 | 61716 | 4,797,200 | -6.00(-0.01%) |
Dec 20, 2007 | 61108 | 61734 | 60915 | 61722 | 0 | +626.00(+1.02%) |
Dec 19, 2007 | 59832 | 61421 | 59414 | 61096 | 3,616,600 | +1268.00(+2.12%) |
Dec 18, 2007 | 62445 | 62445 | 59820 | 59828 | 2,242,400 | +0.00(+0.00%) |
Dec 17, 2007 | 62445 | 62445 | 59820 | 59828 | 0 | -2617.00(-4.19%) |
Dec 15, 2007 | 62868 | 63455 | 62445 | 62445 | 3,054,000 | -416.00(-0.66%) |
Dec 14, 2007 | 64735 | 64735 | 62466 | 62861 | 2,936,800 | -1881.00(-2.91%) |
Dec 13, 2007 | 64512 | 66171 | 64502 | 64742 | 0 | +230.00(+0.36%) |
Dec 12, 2007 | 65448 | 66451 | 64127 | 64512 | 4,639,800 | -934.00(-1.43%) |
Dec 11, 2007 | 65642 | 65874 | 65228 | 65446 | 3,680,000 | +0.00(+0.00%) |
Dec 10, 2007 | 65642 | 65874 | 65228 | 65446 | 0 | -193.00(-0.29%) |
Dec 08, 2007 | 65789 | 66529 | 65278 | 65639 | 2,289,000 | -152.00(-0.23%) |
Dec 07, 2007 | 64929 | 65791 | 64692 | 65791 | 3,108,800 | +863.00(+1.33%) |
Dec 06, 2007 | 63483 | 65204 | 63483 | 64928 | 0 | +1446.00(+2.28%) |
Dec 05, 2007 | 63203 | 63722 | 62373 | 63482 | 0 | +282.00(+0.45%) |
Dec 04, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +194.00(+0.31%) |
Dec 01, 2007 | 62157 | 63701 | 62157 | 63006 | 4,849,000 | +850.00(+1.37%) |
Nov 30, 2007 | 61720 | 63190 | 61465 | 62156 | 5,978,200 | +441.00(+0.71%) |
Nov 29, 2007 | 59432 | 61858 | 59432 | 61715 | 6,116,600 | +2283.00(+3.84%) |
Nov 28, 2007 | 59067 | 59971 | 58096 | 59432 | 6,147,400 | +363.00(+0.61%) |
Nov 27, 2007 | 60973 | 61560 | 59067 | 59069 | 6,195,600 | +0.00(+0.00%) |
Nov 26, 2007 | 60973 | 61560 | 59067 | 59069 | 0 | -1902.00(-3.12%) |
Nov 24, 2007 | 60662 | 61334 | 60662 | 60971 | 8,923,600 | +318.00(+0.52%) |
Nov 23, 2007 | 60582 | 61102 | 60124 | 60653 | 2,223,600 | +71.00(+0.12%) |
Nov 22, 2007 | 62335 | 62335 | 59847 | 60582 | 6,540,600 | +0.00(+0.00%) |
Nov 21, 2007 | 62335 | 62335 | 59847 | 60582 | 0 | -1754.00(-2.81%) |
Nov 20, 2007 | 64609 | 64609 | 62321 | 62336 | 3,819,200 | +0.00(+0.00%) |
Nov 19, 2007 | 64609 | 64609 | 62321 | 62336 | 0 | -2273.00(-3.52%) |
Nov 17, 2007 | 64634 | 64802 | 63627 | 64609 | 4,450,600 | +0.00(+0.00%) |
Nov 16, 2007 | 64634 | 64802 | 63627 | 64609 | 0 | -22.00(-0.03%) |
Nov 15, 2007 | 62919 | 64896 | 62919 | 64631 | 10,894,400 | +1704.00(+2.71%) |
Nov 14, 2007 | 61526 | 62933 | 61034 | 62927 | 5,980,600 | +1400.00(+2.28%) |
Nov 13, 2007 | 64321 | 64321 | 61452 | 61527 | 5,393,400 | +0.00(+0.00%) |
Nov 12, 2007 | 64321 | 64321 | 61452 | 61527 | 0 | -2794.00(-4.34%) |
Nov 10, 2007 | 63571 | 65281 | 62279 | 64321 | 6,871,000 | +759.00(+1.19%) |
Nov 09, 2007 | 63503 | 65283 | 63140 | 63562 | 7,195,800 | +61.00(+0.10%) |
Nov 08, 2007 | 64503 | 64603 | 63223 | 63501 | 112,200 | -1002.00(-1.55%) |
Nov 07, 2007 | 62967 | 64524 | 62967 | 64503 | 4,556,000 | +1543.00(+2.45%) |
Nov 06, 2007 | 64049 | 64049 | 62720 | 62960 | 9,279,400 | +0.00(+0.00%) |
Nov 05, 2007 | 64049 | 64049 | 62720 | 62960 | 0 | -1090.00(-1.70%) |
Nov 02, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | +0.00(+0.00%) |
Nov 01, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | -1268.00(-1.94%) |
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%) |