Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1260 | 1286 | 1246 | 1269 | 44,556 | +15.75(+1.26%) |
Apr 28, 2005 | 1291 | 1302 | 1245 | 1254 | 68,288 | -37.25(-2.89%) |
Apr 27, 2005 | 1273 | 1302 | 1262 | 1291 | 42,492 | +18.25(+1.43%) |
Apr 26, 2005 | 1246 | 1329 | 1240 | 1272 | 83,656 | +22.00(+1.76%) |
Apr 25, 2005 | 1205 | 1262 | 1205 | 1250 | 37,368 | +45.75(+3.80%) |
Apr 22, 2005 | 1229 | 1231 | 1200 | 1205 | 30,548 | -24.00(-1.95%) |
Apr 21, 2005 | 1202 | 1236 | 1198 | 1229 | 34,960 | +34.75(+2.91%) |
Apr 20, 2005 | 1234 | 1238 | 1185 | 1194 | 61,140 | -40.00(-3.24%) |
Apr 19, 2005 | 1222 | 1248 | 1206 | 1234 | 52,872 | +8.50(+0.69%) |
Apr 18, 2005 | 1206 | 1230 | 1200 | 1226 | 44,492 | +25.50(+2.12%) |
Apr 15, 2005 | 1252 | 1252 | 1196 | 1200 | 82,200 | -35.00(-2.83%) |
Apr 14, 2005 | 1282 | 1284 | 1224 | 1235 | 74,868 | -46.25(-3.61%) |
Apr 13, 2005 | 1313 | 1313 | 1269 | 1281 | 41,388 | -26.00(-1.99%) |
Apr 12, 2005 | 1270 | 1318 | 1246 | 1307 | 74,616 | +23.50(+1.83%) |
Apr 11, 2005 | 1288 | 1296 | 1265 | 1284 | 23,980 | +1.25(+0.10%) |
Apr 08, 2005 | 1305 | 1308 | 1281 | 1282 | 28,516 | -14.75(-1.14%) |
Apr 07, 2005 | 1278 | 1309 | 1274 | 1297 | 33,492 | +26.75(+2.11%) |
Apr 06, 2005 | 1297 | 1298 | 1267 | 1270 | 45,360 | -21.75(-1.68%) |
Apr 05, 2005 | 1297 | 1306 | 1274 | 1292 | 53,664 | -0.50(-0.04%) |
Apr 04, 2005 | 1289 | 1306 | 1265 | 1293 | 31,888 | +3.50(+0.27%) |
Apr 01, 2005 | 1294 | 1320 | 1265 | 1289 | 58,052 | +14.25(+1.12%) |
Mar 31, 2005 | 1275 | 1294 | 1268 | 1275 | 32,592 | +17.25(+1.37%) |
Mar 30, 2005 | 1261 | 1277 | 1239 | 1258 | 41,796 | -3.25(-0.26%) |
Mar 29, 2005 | 1286 | 1299 | 1256 | 1261 | 43,196 | -23.00(-1.79%) |
Mar 28, 2005 | 1302 | 1318 | 1272 | 1284 | 32,888 | -16.75(-1.29%) |
Mar 24, 2005 | 1290 | 1329 | 1290 | 1301 | 33,172 | +16.50(+1.28%) |
Mar 23, 2005 | 1297 | 1297 | 1268 | 1284 | 38,312 | -15.25(-1.17%) |
Mar 22, 2005 | 1338 | 1346 | 1295 | 1300 | 61,528 | +13.75(+1.07%) |
Mar 21, 2005 | 1255 | 1300 | 1250 | 1286 | 42,428 | +5.25(+0.41%) |
Mar 18, 2005 | 1288 | 1311 | 1275 | 1280 | 58,148 | -0.25(-0.02%) |
Mar 17, 2005 | 1311 | 1318 | 1268 | 1281 | 49,864 | -29.00(-2.21%) |
Mar 16, 2005 | 1325 | 1334 | 1298 | 1310 | 39,780 | +3.50(+0.27%) |
Mar 15, 2005 | 1320 | 1348 | 1295 | 1306 | 65,032 | +4.75(+0.36%) |
Mar 14, 2005 | 1332 | 1337 | 1280 | 1302 | 67,320 | -29.00(-2.18%) |
Mar 11, 2005 | 1326 | 1350 | 1306 | 1330 | 76,076 | -2.00(-0.15%) |
Mar 10, 2005 | 1366 | 1384 | 1315 | 1332 | 70,940 | -27.75(-2.04%) |
Mar 09, 2005 | 1375 | 1394 | 1346 | 1360 | 77,060 | -52.50(-3.72%) |
Mar 08, 2005 | 1450 | 1451 | 1412 | 1413 | 68,300 | -64.75(-4.38%) |
Mar 07, 2005 | 1485 | 1489 | 1455 | 1478 | 38,352 | +5.75(+0.39%) |
Mar 04, 2005 | 1437 | 1480 | 1430 | 1472 | 80,432 | +57.50(+4.07%) |
Mar 03, 2005 | 1418 | 1450 | 1386 | 1414 | 107,152 | +27.50(+1.98%) |
Mar 02, 2005 | 1386 | 1408 | 1378 | 1387 | 50,640 | -15.50(-1.11%) |
Mar 01, 2005 | 1376 | 1411 | 1376 | 1402 | 42,808 | +27.25(+1.98%) |
Feb 28, 2005 | 1425 | 1428 | 1350 | 1375 | 55,596 | -44.50(-3.13%) |
Feb 25, 2005 | 1350 | 1421 | 1345 | 1420 | 68,832 | +72.50(+5.38%) |
Feb 24, 2005 | 1281 | 1350 | 1276 | 1347 | 51,688 | +68.75(+5.38%) |
Feb 23, 2005 | 1270 | 1296 | 1245 | 1278 | 62,772 | +30.75(+2.46%) |
Feb 22, 2005 | 1309 | 1313 | 1243 | 1248 | 46,584 | -61.50(-4.70%) |
Feb 18, 2005 | 1318 | 1318 | 1290 | 1309 | 39,728 | -9.25(-0.70%) |
Feb 17, 2005 | 1316 | 1336 | 1298 | 1318 | 55,376 | +2.25(+0.17%) |
Feb 16, 2005 | 1308 | 1316 | 1270 | 1316 | 91,692 | +36.50(+2.85%) |
Feb 15, 2005 | 1322 | 1326 | 1261 | 1280 | 100,564 | -46.75(-3.52%) |
Feb 14, 2005 | 1340 | 1349 | 1316 | 1326 | 37,756 | -13.75(-1.03%) |
Feb 11, 2005 | 1319 | 1356 | 1310 | 1340 | 99,792 | -72.50(-5.13%) |
Feb 10, 2005 | 1406 | 1419 | 1382 | 1412 | 42,804 | +7.00(+0.50%) |
Feb 09, 2005 | 1450 | 1458 | 1401 | 1406 | 38,536 | -44.50(-3.07%) |
Feb 08, 2005 | 1433 | 1452 | 1412 | 1450 | 42,008 | +32.25(+2.27%) |
Feb 07, 2005 | 1406 | 1432 | 1400 | 1418 | 27,200 | +5.25(+0.37%) |
Feb 04, 2005 | 1349 | 1416 | 1348 | 1412 | 45,496 | +77.00(+5.77%) |
Feb 03, 2005 | 1340 | 1375 | 1325 | 1336 | 50,948 | -10.25(-0.76%) |
Feb 02, 2005 | 1342 | 1350 | 1322 | 1346 | 31,860 | +4.25(+0.32%) |