Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1909 | 1956 | 1909 | 1936 | 0 | +27.61(+1.45%) |
May 30, 2005 | 1922 | 1929 | 1908 | 1909 | 0 | -13.18(-0.69%) |
May 27, 2005 | 1924 | 1929 | 1921 | 1922 | 0 | -2.13(-0.11%) |
May 26, 2005 | 1925 | 1933 | 1924 | 1924 | 0 | -1.34(-0.07%) |
May 25, 2005 | 1929 | 1936 | 1921 | 1925 | 0 | +28.44(+1.50%) |
May 24, 2005 | 1897 | 1897 | 1897 | 1897 | 0 | -32.29(-1.67%) |
May 23, 2005 | 1929 | 1929 | 1929 | 1929 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1928 | 1936 | 1927 | 1929 | 0 | +1.52(+0.08%) |
May 19, 2005 | 1897 | 1932 | 1897 | 1928 | 0 | +30.77(+1.62%) |
May 18, 2005 | 1903 | 1910 | 1892 | 1897 | 0 | -6.17(-0.32%) |
May 17, 2005 | 1913 | 1934 | 1903 | 1903 | 0 | -10.21(-0.53%) |
May 16, 2005 | 1919 | 1927 | 1913 | 1913 | 0 | -5.48(-0.29%) |
May 13, 2005 | 1896 | 1924 | 1896 | 1919 | 0 | +22.84(+1.20%) |
May 12, 2005 | 1897 | 1908 | 1895 | 1896 | 0 | -1.71(-0.09%) |
May 11, 2005 | 1896 | 1915 | 1893 | 1897 | 0 | +1.25(+0.07%) |
May 10, 2005 | 1895 | 1904 | 1894 | 1896 | 0 | +1.18(+0.06%) |
May 09, 2005 | 1893 | 1908 | 1892 | 1895 | 0 | +1.95(+0.10%) |
May 06, 2005 | 1867 | 1897 | 1867 | 1893 | 0 | +26.40(+1.41%) |
May 05, 2005 | 1864 | 1874 | 1863 | 1867 | 0 | +2.22(+0.12%) |
May 04, 2005 | 1837 | 1867 | 1837 | 1864 | 0 | +27.17(+1.48%) |
May 03, 2005 | 1830 | 1839 | 1830 | 1837 | 0 | +7.67(+0.42%) |
May 02, 2005 | 1830 | 1830 | 1830 | 1830 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 1826 | 1843 | 1826 | 1830 | 0 | +3.36(+0.18%) |
Apr 28, 2005 | 1815 | 1836 | 1815 | 1826 | 0 | +11.40(+0.63%) |
Apr 27, 2005 | 1807 | 1826 | 1805 | 1815 | 0 | +7.69(+0.43%) |
Apr 26, 2005 | 1807 | 1811 | 1803 | 1807 | 0 | +0.18(+0.01%) |
Apr 25, 2005 | 1802 | 1811 | 1802 | 1807 | 0 | +4.86(+0.27%) |
Apr 22, 2005 | 1802 | 1802 | 1802 | 1802 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1802 | 1810 | 1802 | 1802 | 0 | +0.53(+0.03%) |
Apr 20, 2005 | 1792 | 1809 | 1792 | 1802 | 0 | +9.57(+0.53%) |
Apr 19, 2005 | 1777 | 1803 | 1777 | 1792 | 0 | +14.85(+0.84%) |
Apr 18, 2005 | 1780 | 1786 | 1776 | 1777 | 0 | -2.48(-0.14%) |
Apr 15, 2005 | 1765 | 1784 | 1765 | 1780 | 0 | +14.63(+0.83%) |
Apr 14, 2005 | 1765 | 1765 | 1765 | 1765 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1765 | 1765 | 1765 | 1765 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 1759 | 1770 | 1758 | 1765 | 0 | +6.48(+0.37%) |
Apr 11, 2005 | 1755 | 1761 | 1755 | 1759 | 0 | +3.96(+0.23%) |
Apr 08, 2005 | 1751 | 1756 | 1751 | 1755 | 0 | +3.25(+0.19%) |
Apr 07, 2005 | 1764 | 1770 | 1751 | 1751 | 0 | -12.65(-0.72%) |
Apr 06, 2005 | 1768 | 1781 | 1752 | 1764 | 0 | -4.43(-0.25%) |
Apr 05, 2005 | 1768 | 1781 | 1752 | 1768 | 0 | +0.34(+0.02%) |
Apr 04, 2005 | 1760 | 1776 | 1752 | 1768 | 0 | +7.77(+0.44%) |
Apr 01, 2005 | 1752 | 1767 | 1752 | 1760 | 0 | +8.43(+0.48%) |
Mar 31, 2005 | 1747 | 1771 | 1747 | 1752 | 0 | +5.13(+0.29%) |
Mar 30, 2005 | 1732 | 1749 | 1732 | 1747 | 0 | +15.19(+0.88%) |
Mar 29, 2005 | 1726 | 1736 | 1726 | 1732 | 0 | +5.09(+0.29%) |
Mar 28, 2005 | 1739 | 1741 | 1724 | 1726 | 0 | -12.16(-0.70%) |
Mar 24, 2005 | 1736 | 1746 | 1736 | 1739 | 0 | +2.98(+0.17%) |
Mar 23, 2005 | 1734 | 1741 | 1732 | 1736 | 0 | +1.78(+0.10%) |
Mar 22, 2005 | 1737 | 1741 | 1730 | 1734 | 0 | -2.64(-0.15%) |
Mar 21, 2005 | 1731 | 1745 | 1731 | 1737 | 0 | +5.44(+0.31%) |
Mar 18, 2005 | 1741 | 1748 | 1731 | 1731 | 0 | -9.89(-0.57%) |
Mar 17, 2005 | 1738 | 1753 | 1737 | 1741 | 0 | +2.86(+0.16%) |
Mar 16, 2005 | 1729 | 1741 | 1391 | 1738 | 0 | +9.24(+0.53%) |
Mar 15, 2005 | 1724 | 1736 | 1724 | 1729 | 0 | +5.14(+0.30%) |
Mar 14, 2005 | 1725 | 1732 | 1721 | 1724 | 0 | -1.14(-0.07%) |
Mar 11, 2005 | 1728 | 1740 | 1724 | 1725 | 0 | -3.01(-0.17%) |
Mar 10, 2005 | 1729 | 1733 | 1726 | 1728 | 0 | -0.74(-0.04%) |
Mar 09, 2005 | 1736 | 1739 | 1724 | 1729 | 0 | -7.12(-0.41%) |
Mar 08, 2005 | 1745 | 1748 | 1734 | 1736 | 67,381,200 | +0.00(+0.00%) |
Mar 07, 2005 | 1745 | 1748 | 1734 | 1736 | 0 | -9.42(-0.54%) |
Mar 04, 2005 | 1744 | 1753 | 1742 | 1745 | 0 | +1.62(+0.09%) |
Mar 03, 2005 | 1726 | 1750 | 1726 | 1744 | 0 | +17.88(+1.04%) |
Mar 02, 2005 | 1714 | 1728 | 1714 | 1726 | 0 | +11.58(+0.68%) |