Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2178 | 2183 | 2173 | 2175 | 0 | -2.46(-0.11%) |
Jul 28, 2005 | 2156 | 2178 | 2149 | 2178 | 0 | +21.76(+1.01%) |
Jul 27, 2005 | 2153 | 2163 | 2152 | 2156 | 0 | +2.97(+0.14%) |
Jul 26, 2005 | 2157 | 2160 | 2148 | 2153 | 0 | -5.98(-0.28%) |
Jul 25, 2005 | 2152 | 2169 | 2152 | 2159 | 0 | +6.91(+0.32%) |
Jul 22, 2005 | 2137 | 2156 | 2135 | 2152 | 0 | +15.50(+0.73%) |
Jul 21, 2005 | 2127 | 2139 | 2121 | 2136 | 0 | +9.10(+0.43%) |
Jul 20, 2005 | 2133 | 2141 | 2127 | 2127 | 0 | -5.48(-0.26%) |
Jul 19, 2005 | 2103 | 2134 | 2103 | 2133 | 0 | +29.72(+1.41%) |
Jul 18, 2005 | 2094 | 2103 | 2093 | 2103 | 0 | +11.59(+0.55%) |
Jul 15, 2005 | 2095 | 2098 | 2088 | 2091 | 0 | -3.96(-0.19%) |
Jul 14, 2005 | 2084 | 2096 | 2084 | 2095 | 0 | +11.32(+0.54%) |
Jul 13, 2005 | 2068 | 2086 | 2068 | 2084 | 0 | +16.69(+0.81%) |
Jul 12, 2005 | 2062 | 2068 | 2062 | 2067 | 0 | +4.87(+0.24%) |
Jul 11, 2005 | 2061 | 2066 | 2056 | 2063 | 0 | +1.18(+0.06%) |
Jul 08, 2005 | 2058 | 2073 | 2058 | 2061 | 0 | +2.99(+0.15%) |
Jul 07, 2005 | 2064 | 2064 | 2046 | 2058 | 0 | -5.27(-0.26%) |
Jul 06, 2005 | 2063 | 2065 | 2059 | 2064 | 0 | +0.72(+0.03%) |
Jul 05, 2005 | 2061 | 2064 | 2057 | 2063 | 0 | +1.69(+0.08%) |
Jul 04, 2005 | 2063 | 2065 | 2052 | 2061 | 0 | -1.70(-0.08%) |
Jul 01, 2005 | 2057 | 2063 | 2056 | 2063 | 0 | +6.06(+0.29%) |
Jun 30, 2005 | 2056 | 2063 | 2040 | 2057 | 0 | +0.93(+0.05%) |
Jun 29, 2005 | 2071 | 2082 | 2055 | 2056 | 0 | -15.39(-0.74%) |
Jun 28, 2005 | 2064 | 2072 | 2062 | 2071 | 0 | +7.79(+0.38%) |
Jun 27, 2005 | 2064 | 2064 | 2064 | 2064 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 2069 | 2071 | 2058 | 2064 | 0 | -5.13(-0.25%) |
Jun 23, 2005 | 2089 | 2095 | 2068 | 2069 | 0 | -20.29(-0.97%) |
Jun 22, 2005 | 2076 | 2093 | 2076 | 2089 | 0 | +13.67(+0.66%) |
Jun 21, 2005 | 2054 | 2076 | 2051 | 2075 | 0 | +21.32(+1.04%) |
Jun 20, 2005 | 2066 | 2068 | 2053 | 2054 | 0 | -11.60(-0.56%) |
Jun 17, 2005 | 2058 | 2067 | 2056 | 2066 | 0 | +7.06(+0.34%) |
Jun 16, 2005 | 2044 | 2067 | 2044 | 2058 | 0 | +17.48(+0.86%) |
Jun 15, 2005 | 2025 | 2042 | 2019 | 2041 | 0 | +16.02(+0.79%) |
Jun 14, 2005 | 2014 | 2027 | 2014 | 2025 | 0 | +10.86(+0.54%) |
Jun 13, 2005 | 2017 | 2026 | 2003 | 2014 | 0 | -3.37(-0.17%) |
Jun 10, 2005 | 2005 | 2019 | 2005 | 2017 | 0 | +12.01(+0.60%) |
Jun 09, 2005 | 2010 | 2011 | 2004 | 2005 | 0 | -4.84(-0.24%) |
Jun 08, 2005 | 2006 | 2013 | 2006 | 2010 | 0 | +3.84(+0.19%) |
Jun 07, 2005 | 2011 | 2018 | 2006 | 2006 | 0 | -4.71(-0.23%) |
Jun 06, 2005 | 2026 | 2026 | 2011 | 2011 | 0 | -1.72(-0.09%) |
Jun 03, 2005 | 2006 | 2015 | 2001 | 2013 | 0 | +6.93(+0.35%) |
Jun 02, 2005 | 1985 | 2007 | 1981 | 2006 | 0 | +20.65(+1.04%) |
Jun 01, 2005 | 1969 | 1990 | 1969 | 1985 | 0 | +16.55(+0.84%) |
May 31, 2005 | 1969 | 1979 | 1969 | 1969 | 0 | -0.73(-0.04%) |
May 30, 2005 | 1953 | 1970 | 1953 | 1970 | 0 | +18.50(+0.95%) |
May 27, 2005 | 1941 | 1958 | 1941 | 1951 | 0 | +10.28(+0.53%) |
May 26, 2005 | 1935 | 1947 | 1933 | 1941 | 0 | +6.14(+0.32%) |
May 25, 2005 | 1950 | 1952 | 1934 | 1935 | 0 | -5.90(-0.30%) |
May 24, 2005 | 1954 | 1955 | 1937 | 1940 | 0 | -13.41(-0.69%) |
May 23, 2005 | 1954 | 1954 | 1954 | 1954 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1955 | 1964 | 1949 | 1954 | 0 | -1.23(-0.06%) |
May 19, 2005 | 1963 | 1966 | 1951 | 1955 | 0 | -7.59(-0.39%) |
May 18, 2005 | 1950 | 1969 | 1950 | 1963 | 0 | +12.59(+0.65%) |
May 17, 2005 | 1930 | 1951 | 1929 | 1950 | 0 | +21.17(+1.10%) |
May 16, 2005 | 1950 | 1951 | 1922 | 1929 | 0 | -21.00(-1.08%) |
May 13, 2005 | 1965 | 1965 | 1937 | 1950 | 0 | -15.25(-0.78%) |
May 12, 2005 | 1977 | 1977 | 1965 | 1965 | 0 | -11.84(-0.60%) |
May 11, 2005 | 1988 | 1989 | 1969 | 1977 | 0 | -10.72(-0.54%) |
May 10, 2005 | 1997 | 1999 | 1986 | 1988 | 0 | -9.06(-0.45%) |
May 09, 2005 | 1997 | 2005 | 1994 | 1997 | 0 | +3.40(+0.17%) |
May 06, 2005 | 1990 | 1994 | 1983 | 1993 | 0 | +4.94(+0.25%) |
May 05, 2005 | 1993 | 2001 | 1978 | 1988 | 0 | -3.90(-0.20%) |
May 04, 2005 | 1973 | 1993 | 1973 | 1992 | 0 | +19.54(+0.99%) |
May 03, 2005 | 1961 | 1981 | 1961 | 1973 | 0 | +11.40(+0.58%) |