Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1809 | 1812 | 1762 | 1767 | 28,080 | -41.75(-2.31%) |
Jul 28, 2005 | 1779 | 1818 | 1771 | 1809 | 35,140 | +50.75(+2.89%) |
Jul 27, 2005 | 1749 | 1759 | 1704 | 1758 | 36,952 | +8.00(+0.46%) |
Jul 26, 2005 | 1743 | 1765 | 1713 | 1750 | 37,572 | +9.00(+0.52%) |
Jul 25, 2005 | 1802 | 1817 | 1738 | 1741 | 34,812 | -66.50(-3.68%) |
Jul 22, 2005 | 1779 | 1808 | 1778 | 1808 | 30,136 | +28.50(+1.60%) |
Jul 21, 2005 | 1822 | 1823 | 1754 | 1779 | 45,332 | -50.75(-2.77%) |
Jul 20, 2005 | 1811 | 1835 | 1790 | 1830 | 32,580 | +28.25(+1.57%) |
Jul 19, 2005 | 1772 | 1811 | 1754 | 1802 | 29,116 | +29.50(+1.66%) |
Jul 18, 2005 | 1775 | 1785 | 1754 | 1772 | 25,720 | -1.00(-0.06%) |
Jul 15, 2005 | 1740 | 1775 | 1735 | 1773 | 32,064 | +44.25(+2.56%) |
Jul 14, 2005 | 1770 | 1790 | 1718 | 1729 | 42,000 | -24.00(-1.37%) |
Jul 13, 2005 | 1758 | 1759 | 1740 | 1753 | 26,568 | -5.25(-0.30%) |
Jul 12, 2005 | 1750 | 1762 | 1739 | 1758 | 35,540 | -2.00(-0.11%) |
Jul 11, 2005 | 1719 | 1761 | 1706 | 1760 | 40,832 | +53.75(+3.15%) |
Jul 08, 2005 | 1688 | 1711 | 1676 | 1706 | 36,648 | +18.50(+1.10%) |
Jul 07, 2005 | 1612 | 1697 | 1602 | 1688 | 57,684 | +52.25(+3.19%) |
Jul 06, 2005 | 1647 | 1668 | 1633 | 1636 | 46,992 | -11.50(-0.70%) |
Jul 05, 2005 | 1600 | 1647 | 1590 | 1647 | 29,348 | +19.50(+1.20%) |
Jul 01, 2005 | 1638 | 1644 | 1608 | 1628 | 29,080 | -2.50(-0.15%) |
Jun 30, 2005 | 1645 | 1650 | 1624 | 1630 | 43,344 | +2.50(+0.15%) |
Jun 29, 2005 | 1650 | 1651 | 1620 | 1628 | 29,288 | -21.75(-1.32%) |
Jun 28, 2005 | 1615 | 1652 | 1614 | 1649 | 42,868 | +57.25(+3.60%) |
Jun 27, 2005 | 1560 | 1602 | 1542 | 1592 | 39,036 | +35.50(+2.28%) |
Jun 24, 2005 | 1598 | 1598 | 1545 | 1556 | 49,560 | -35.25(-2.21%) |
Jun 23, 2005 | 1630 | 1645 | 1585 | 1592 | 32,644 | -37.75(-2.32%) |
Jun 22, 2005 | 1639 | 1642 | 1614 | 1630 | 25,140 | -0.75(-0.05%) |
Jun 21, 2005 | 1650 | 1662 | 1609 | 1630 | 42,072 | -11.25(-0.69%) |
Jun 20, 2005 | 1656 | 1656 | 1630 | 1642 | 50,856 | -14.00(-0.85%) |
Jun 17, 2005 | 1684 | 1742 | 1635 | 1656 | 122,272 | +53.75(+3.36%) |
Jun 16, 2005 | 1562 | 1604 | 1546 | 1602 | 42,768 | +33.50(+2.14%) |
Jun 15, 2005 | 1550 | 1568 | 1537 | 1568 | 47,180 | +25.00(+1.62%) |
Jun 14, 2005 | 1502 | 1545 | 1499 | 1543 | 31,952 | +41.25(+2.75%) |
Jun 13, 2005 | 1506 | 1509 | 1481 | 1502 | 35,580 | -7.00(-0.46%) |
Jun 10, 2005 | 1531 | 1548 | 1498 | 1509 | 32,920 | -26.00(-1.69%) |
Jun 09, 2005 | 1505 | 1545 | 1478 | 1535 | 64,800 | +33.50(+2.23%) |
Jun 08, 2005 | 1550 | 1550 | 1501 | 1502 | 52,100 | -46.50(-3.00%) |
Jun 07, 2005 | 1542 | 1576 | 1542 | 1548 | 41,912 | +11.50(+0.75%) |
Jun 06, 2005 | 1521 | 1542 | 1497 | 1536 | 54,020 | +21.50(+1.42%) |
Jun 03, 2005 | 1563 | 1563 | 1515 | 1515 | 64,980 | -40.25(-2.59%) |
Jun 02, 2005 | 1523 | 1557 | 1519 | 1555 | 60,948 | +36.00(+2.37%) |
Jun 01, 2005 | 1500 | 1545 | 1492 | 1519 | 137,700 | -33.25(-2.14%) |
May 31, 2005 | 1559 | 1568 | 1545 | 1552 | 75,044 | +25.75(+1.69%) |
May 27, 2005 | 1534 | 1538 | 1512 | 1527 | 32,496 | -7.75(-0.51%) |
May 26, 2005 | 1484 | 1538 | 1484 | 1534 | 68,704 | +75.75(+5.19%) |
May 25, 2005 | 1479 | 1480 | 1455 | 1459 | 34,008 | -21.25(-1.44%) |
May 24, 2005 | 1464 | 1485 | 1440 | 1480 | 51,048 | +16.75(+1.14%) |
May 23, 2005 | 1424 | 1483 | 1424 | 1463 | 62,276 | +42.75(+3.01%) |
May 20, 2005 | 1430 | 1432 | 1414 | 1420 | 29,196 | -6.75(-0.47%) |
May 19, 2005 | 1412 | 1438 | 1400 | 1427 | 38,368 | +16.00(+1.13%) |
May 18, 2005 | 1373 | 1417 | 1372 | 1411 | 45,400 | +56.75(+4.19%) |
May 17, 2005 | 1341 | 1359 | 1312 | 1354 | 35,852 | +13.25(+0.99%) |
May 16, 2005 | 1302 | 1343 | 1300 | 1341 | 44,096 | +43.75(+3.37%) |
May 13, 2005 | 1321 | 1321 | 1282 | 1298 | 34,820 | -7.50(-0.57%) |
May 12, 2005 | 1350 | 1350 | 1302 | 1305 | 27,700 | -44.50(-3.30%) |
May 11, 2005 | 1341 | 1358 | 1320 | 1350 | 26,116 | +14.00(+1.05%) |
May 10, 2005 | 1354 | 1360 | 1332 | 1336 | 24,840 | -19.75(-1.46%) |
May 09, 2005 | 1349 | 1361 | 1338 | 1355 | 29,748 | +8.00(+0.59%) |
May 06, 2005 | 1334 | 1359 | 1312 | 1347 | 35,944 | +13.00(+0.97%) |
May 05, 2005 | 1297 | 1348 | 1295 | 1334 | 53,852 | +37.25(+2.87%) |
May 04, 2005 | 1270 | 1301 | 1262 | 1297 | 52,576 | +18.25(+1.43%) |
May 03, 2005 | 1278 | 1292 | 1267 | 1279 | 33,976 | +1.00(+0.08%) |