Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1942 | 1954 | 1942 | 1953 | 0 | +11.54(+0.59%) |
Mar 30, 2005 | 1969 | 1981 | 1941 | 1942 | 0 | -27.19(-1.38%) |
Mar 29, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +26.09(+1.34%) |
Mar 25, 2005 | 1923 | 1948 | 1923 | 1943 | 0 | +19.96(+1.04%) |
Mar 24, 2005 | 1941 | 1942 | 1922 | 1923 | 0 | -18.56(-0.96%) |
Mar 23, 2005 | 1950 | 1960 | 1941 | 1941 | 0 | -8.76(-0.45%) |
Mar 22, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +13.82(+0.71%) |
Mar 19, 2005 | 1923 | 1939 | 1923 | 1936 | 0 | +13.29(+0.69%) |
Mar 18, 2005 | 1914 | 1923 | 1914 | 1923 | 0 | +9.16(+0.48%) |
Mar 17, 2005 | 1903 | 2148 | 1902 | 1914 | 0 | +11.33(+0.60%) |
Mar 16, 2005 | 1894 | 1903 | 1892 | 1903 | 0 | +9.74(+0.51%) |
Mar 15, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | -17.78(-0.93%) |
Mar 12, 2005 | 1929 | 1931 | 1907 | 1911 | 0 | -18.74(-0.97%) |
Mar 11, 2005 | 1934 | 1935 | 1925 | 1929 | 0 | -4.64(-0.24%) |
Mar 10, 2005 | 1935 | 1941 | 1930 | 1934 | 0 | -0.70(-0.04%) |
Mar 09, 2005 | 1916 | 1935 | 1910 | 1935 | 0 | +18.72(+0.98%) |
Mar 08, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | -4.81(-0.25%) |
Mar 05, 2005 | 1928 | 1929 | 1920 | 1921 | 0 | -7.57(-0.39%) |
Mar 04, 2005 | 1917 | 1935 | 1917 | 1928 | 0 | +10.95(+0.57%) |
Mar 03, 2005 | 1910 | 1921 | 1910 | 1917 | 0 | +4.64(+0.24%) |
Mar 02, 2005 | 1895 | 1913 | 1891 | 1913 | 0 | +17.50(+0.92%) |
Mar 01, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +7.87(+0.42%) |
Feb 26, 2005 | 1875 | 1888 | 1875 | 1887 | 0 | +12.54(+0.67%) |
Feb 25, 2005 | 1856 | 1875 | 1856 | 1875 | 0 | +19.17(+1.03%) |
Feb 24, 2005 | 1848 | 1856 | 1848 | 1856 | 0 | +7.67(+0.42%) |
Feb 23, 2005 | 1844 | 1851 | 1841 | 1848 | 0 | +4.21(+0.23%) |
Feb 22, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +5.30(+0.29%) |
Feb 19, 2005 | 1832 | 1839 | 1832 | 1838 | 0 | +6.01(+0.33%) |
Feb 18, 2005 | 1827 | 1832 | 1827 | 1832 | 0 | +5.13(+0.28%) |
Feb 17, 2005 | 1832 | 1832 | 1825 | 1827 | 0 | -1.88(-0.10%) |
Feb 16, 2005 | 1828 | 1831 | 1826 | 1829 | 0 | +0.93(+0.05%) |
Feb 15, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +2.91(+0.16%) |
Feb 12, 2005 | 1828 | 1829 | 1817 | 1825 | 0 | -2.75(-0.15%) |
Feb 11, 2005 | 1826 | 1832 | 1826 | 1828 | 0 | +1.91(+0.10%) |
Feb 10, 2005 | 1836 | 1840 | 1826 | 1826 | 0 | -10.16(-0.55%) |
Feb 09, 2005 | 1829 | 1840 | 1829 | 1836 | 0 | +7.06(+0.39%) |
Feb 08, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +13.74(+0.76%) |
Feb 05, 2005 | 1805 | 1816 | 1805 | 1816 | 0 | +10.11(+0.56%) |
Feb 04, 2005 | 1802 | 1807 | 1802 | 1805 | 0 | +2.98(+0.17%) |
Feb 03, 2005 | 1804 | 1810 | 1801 | 1802 | 0 | -1.13(-0.06%) |
Feb 02, 2005 | 1810 | 1817 | 1803 | 1804 | 0 | -6.30(-0.35%) |
Feb 01, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +10.21(+0.57%) |
Jan 29, 2005 | 1794 | 1814 | 1792 | 1800 | 0 | +5.82(+0.32%) |
Jan 28, 2005 | 1773 | 1794 | 1773 | 1794 | 0 | +21.23(+1.20%) |
Jan 27, 2005 | 1758 | 1776 | 1758 | 1773 | 0 | +14.76(+0.84%) |
Jan 26, 2005 | 1746 | 1759 | 1746 | 1758 | 0 | +11.55(+0.66%) |
Jan 25, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | -7.03(-0.40%) |
Jan 22, 2005 | 1756 | 1762 | 1753 | 1753 | 0 | -2.19(-0.12%) |
Jan 21, 2005 | 1745 | 1756 | 1744 | 1756 | 0 | +11.75(+0.67%) |
Jan 20, 2005 | 1727 | 1744 | 1724 | 1744 | 0 | +17.13(+0.99%) |
Jan 19, 2005 | 1746 | 1746 | 1725 | 1727 | 0 | -18.66(-1.07%) |
Jan 18, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 15, 2005 | 1734 | 1745 | 1734 | 1745 | 0 | +11.67(+0.67%) |
Jan 14, 2005 | 1710 | 1735 | 1710 | 1734 | 0 | +23.57(+1.38%) |
Jan 13, 2005 | 1717 | 1726 | 1707 | 1710 | 0 | -7.01(-0.41%) |
Jan 12, 2005 | 1754 | 1754 | 1707 | 1717 | 0 | -37.31(-2.13%) |
Jan 11, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | -10.07(-0.57%) |
Jan 08, 2005 | 1751 | 1765 | 1748 | 1764 | 0 | +13.76(+0.79%) |
Jan 07, 2005 | 1768 | 1768 | 1749 | 1751 | 0 | -17.04(-0.96%) |
Jan 06, 2005 | 1781 | 1781 | 1765 | 1768 | 0 | -13.31(-0.75%) |
Jan 05, 2005 | 1793 | 1796 | 1779 | 1781 | 0 | -14.84(-0.83%) |
Jan 04, 2005 | 1797 | 1805 | 1795 | 1796 | 0 | +0.00(+0.00%) |