| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2007 | 1091 | 1095 | 1081 | 1087 | 1,719,566,464 | +2.89(+0.27%) |
| Nov 29, 2007 | 1072 | 1087 | 1078 | 1084 | 1,292,826,112 | -0.41(-0.04%) |
| Nov 28, 2007 | 1057 | 1086 | 1055 | 1084 | 1,755,618,048 | +29.28(+2.78%) |
| Nov 27, 2007 | 1039 | 1055 | 1040 | 1055 | 1,714,009,344 | +14.89(+1.43%) |
| Nov 26, 2007 | 1055 | 1066 | 1040 | 1040 | 1,447,045,120 | -19.48(-1.84%) |
| Nov 23, 2007 | 1045 | 1060 | 1046 | 1060 | 609,272,832 | +13.55(+1.30%) |
| Nov 21, 2007 | 1046 | 1062 | 1045 | 1046 | 1,602,067,456 | -15.58(-1.47%) |
| Nov 20, 2007 | 1051 | 1070 | 1048 | 1062 | 2,074,316,288 | +7.79(+0.74%) |
| Nov 19, 2007 | 1059 | 1073 | 1051 | 1054 | 1,546,631,680 | -19.17(-1.79%) |
| Nov 16, 2007 | 1065 | 1073 | 1061 | 1073 | 1,815,873,152 | +9.62(+0.90%) |
| Nov 15, 2007 | 1062 | 1078 | 1059 | 1063 | 1,634,992,000 | -12.66(-1.18%) |
| Nov 14, 2007 | 1087 | 1092 | 1075 | 1076 | 1,678,086,784 | -8.70(-0.80%) |
| Nov 13, 2007 | 1053 | 1085 | 1048 | 1085 | 1,732,599,552 | +37.06(+3.54%) |
| Nov 12, 2007 | 1043 | 1067 | 1048 | 1048 | 1,777,587,456 | -6.73(-0.64%) |
| Nov 09, 2007 | 1049 | 1074 | 1054 | 1054 | 2,106,165,888 | -19.12(-1.78%) |
| Nov 08, 2007 | 1079 | 1088 | 1056 | 1074 | 2,512,148,736 | -14.14(-1.30%) |
| Nov 07, 2007 | 1099 | 1115 | 1088 | 1088 | 1,757,037,696 | -27.53(-2.47%) |
| Nov 06, 2007 | 1100 | 1115 | 1103 | 1115 | 1,490,379,008 | +10.06(+0.91%) |
| Nov 05, 2007 | 1091 | 1111 | 1098 | 1105 | 1,579,272,320 | -6.16(-0.55%) |
| Nov 02, 2007 | 1107 | 1112 | 1101 | 1111 | 1,776,734,464 | +1.44(+0.13%) |
| Nov 01, 2007 | 1114 | 1135 | 1110 | 1110 | 1,775,468,160 | -25.45(-2.24%) |
| Oct 31, 2007 | 1118 | 1136 | 1121 | 1135 | 1,516,050,688 | +13.83(+1.23%) |
| Oct 30, 2007 | 1110 | 1125 | 1119 | 1121 | 1,105,623,424 | -3.04(-0.27%) |
| Oct 29, 2007 | 1115 | 1126 | 1120 | 1124 | 1,118,235,776 | +4.37(+0.39%) |
| Oct 26, 2007 | 1110 | 1120 | 1098 | 1120 | 1,552,089,344 | +22.02(+2.01%) |
| Oct 25, 2007 | 1091 | 1103 | 1090 | 1098 | 1,655,703,808 | -0.65(-0.06%) |
| Oct 24, 2007 | 1089 | 1102 | 1082 | 1099 | 1,804,877,184 | -3.20(-0.29%) |
| Oct 23, 2007 | 1091 | 1102 | 1090 | 1102 | 1,387,405,824 | +17.02(+1.57%) |
| Oct 19, 2007 | 1096 | 1108 | 1085 | 1085 | 1,740,549,888 | -22.77(-2.06%) |
| Oct 18, 2007 | 1095 | 1108 | 1101 | 1108 | 1,226,285,312 | -0.21(-0.02%) |
| Oct 17, 2007 | 1103 | 1111 | 1098 | 1108 | 1,668,282,752 | +7.85(+0.71%) |
| Oct 16, 2007 | 1096 | 1107 | 1098 | 1100 | 1,308,392,320 | -7.40(-0.67%) |
| Oct 15, 2007 | 1110 | 1120 | 1102 | 1107 | 1,127,631,744 | -11.93(-1.07%) |
| Oct 12, 2007 | 1105 | 1119 | 1114 | 1119 | 986,178,816 | +5.84(+0.52%) |
| Oct 11, 2007 | 1115 | 1130 | 1110 | 1114 | 1,536,310,144 | -4.17(-0.37%) |
| Oct 10, 2007 | 1095 | 1120 | 1115 | 1118 | 789,838,336 | -1.53(-0.14%) |
| Oct 09, 2007 | 1093 | 1119 | 1110 | 1119 | 854,686,208 | +6.36(+0.57%) |
| Oct 08, 2007 | 1102 | 1114 | 1109 | 1113 | 661,084,096 | -0.50(-0.04%) |
| Oct 05, 2007 | 1100 | 1117 | 1102 | 1113 | 1,090,150,016 | +11.41(+1.04%) |
| Oct 04, 2007 | 1094 | 1103 | 1100 | 1102 | 873,908,544 | +1.38(+0.13%) |
| Oct 03, 2007 | 1093 | 1107 | 1099 | 1101 | 1,031,429,056 | -6.68(-0.60%) |
| Oct 02, 2007 | 1096 | 1107 | 1103 | 1107 | 961,753,408 | +1.98(+0.18%) |
| Oct 01, 2007 | 1080 | 1108 | 1091 | 1105 | 1,199,723,776 | +13.33(+1.22%) |
| Sep 28, 2007 | 1083 | 1094 | 1089 | 1092 | 924,193,152 | -1.11(-0.10%) |
| Sep 27, 2007 | 1084 | 1094 | 1089 | 1093 | 905,625,408 | +3.73(+0.34%) |
| Sep 26, 2007 | 1079 | 1093 | 1085 | 1089 | 1,100,600,064 | +4.82(+0.44%) |
| Sep 25, 2007 | 1067 | 1085 | 1077 | 1085 | 1,137,743,744 | +1.99(+0.18%) |
| Sep 24, 2007 | 1079 | 1091 | 1082 | 1083 | 1,093,214,720 | -4.15(-0.38%) |
| Sep 21, 2007 | 1081 | 1090 | 1082 | 1087 | 1,363,201,664 | +5.05(+0.47%) |
| Sep 20, 2007 | 1077 | 1088 | 1080 | 1082 | 1,140,427,392 | -5.67(-0.52%) |
| Sep 19, 2007 | 1078 | 1092 | 1082 | 1087 | 1,374,449,152 | +4.98(+0.46%) |
| Sep 18, 2007 | 1049 | 1082 | 1054 | 1082 | 1,477,428,608 | +28.59(+2.71%) |
| Sep 17, 2007 | 1046 | 1060 | 1050 | 1054 | 874,928,640 | -5.92(-0.56%) |
| Sep 14, 2007 | 1045 | 1060 | 1052 | 1060 | 964,698,944 | -0.33(-0.03%) |
| Sep 13, 2007 | 1047 | 1064 | 1052 | 1060 | 1,016,542,144 | +8.00(+0.76%) |
| Sep 12, 2007 | 1041 | 1057 | 1049 | 1052 | 1,040,406,272 | -1.03(-0.10%) |
| Sep 11, 2007 | 1036 | 1054 | 1040 | 1053 | 1,016,652,672 | +12.75(+1.23%) |
| Sep 10, 2007 | 1036 | 1047 | 1034 | 1040 | 1,138,023,552 | +1.63(+0.16%) |
| Sep 07, 2007 | 1034 | 1054 | 1036 | 1039 | 1,315,956,096 | -15.69(-1.49%) |
| Sep 06, 2007 | 1043 | 1056 | 1046 | 1054 | 1,000,393,088 | +4.43(+0.42%) |
| Sep 05, 2007 | 1045 | 1061 | 1047 | 1050 | 1,137,351,424 | -11.56(-1.09%) |
