Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2204 | 2213 | 2202 | 2213 | 0 | +10.39(+0.47%) |
Jun 29, 2005 | 2207 | 2211 | 2202 | 2202 | 0 | +4.66(+0.21%) |
Jun 28, 2005 | 2203 | 2208 | 2197 | 2198 | 0 | -9.10(-0.41%) |
Jun 27, 2005 | 2213 | 2218 | 2207 | 2207 | 0 | -17.01(-0.76%) |
Jun 24, 2005 | 2216 | 2225 | 2210 | 2224 | 0 | +0.27(+0.01%) |
Jun 23, 2005 | 2209 | 2227 | 2205 | 2223 | 0 | +17.11(+0.78%) |
Jun 22, 2005 | 2199 | 2207 | 2194 | 2206 | 0 | +9.70(+0.44%) |
Jun 21, 2005 | 2198 | 2206 | 2197 | 2197 | 0 | -0.74(-0.03%) |
Jun 20, 2005 | 2209 | 2210 | 2193 | 2197 | 0 | -11.77(-0.53%) |
Jun 17, 2005 | 2207 | 2215 | 2206 | 2209 | 0 | +6.41(+0.29%) |
Jun 16, 2005 | 2203 | 2206 | 2197 | 2203 | 0 | +0.83(+0.04%) |
Jun 15, 2005 | 2192 | 2207 | 2187 | 2202 | 0 | -0.28(-0.01%) |
Jun 14, 2005 | 2221 | 2222 | 2202 | 2202 | 0 | -16.67(-0.75%) |
Jun 13, 2005 | 2221 | 2231 | 2215 | 2219 | 0 | -1.57(-0.07%) |
Jun 10, 2005 | 2202 | 2224 | 2202 | 2220 | 0 | +21.87(+0.99%) |
Jun 09, 2005 | 2197 | 2208 | 2194 | 2199 | 0 | +0.27(+0.01%) |
Jun 08, 2005 | 2208 | 2210 | 2198 | 2198 | 0 | -8.55(-0.39%) |
Jun 07, 2005 | 2201 | 2211 | 2198 | 2207 | 0 | +5.46(+0.25%) |
Jun 06, 2005 | 2187 | 2201 | 2185 | 2201 | 0 | +8.71(+0.40%) |
Jun 03, 2005 | 2191 | 2197 | 2189 | 2193 | 0 | +1.12(+0.05%) |
Jun 02, 2005 | 2182 | 2193 | 2182 | 2192 | 0 | +14.62(+0.67%) |
Jun 01, 2005 | 2169 | 2181 | 2168 | 2177 | 0 | +15.16(+0.70%) |
May 31, 2005 | 2169 | 2182 | 2162 | 2162 | 0 | -10.15(-0.47%) |
May 30, 2005 | 2157 | 2175 | 2157 | 2172 | 0 | +17.22(+0.80%) |
May 27, 2005 | 2156 | 2166 | 2153 | 2155 | 0 | +2.14(+0.10%) |
May 26, 2005 | 2156 | 2159 | 2138 | 2153 | 0 | -7.91(-0.37%) |
May 25, 2005 | 2177 | 2178 | 2157 | 2160 | 0 | -14.73(-0.68%) |
May 24, 2005 | 2179 | 2188 | 2173 | 2175 | 0 | +1.43(+0.07%) |
May 23, 2005 | 2174 | 2174 | 2174 | 2174 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2173 | 2179 | 2171 | 2174 | 0 | +6.50(+0.30%) |
May 19, 2005 | 2161 | 2176 | 2161 | 2167 | 0 | +13.62(+0.63%) |
May 18, 2005 | 2155 | 2162 | 2151 | 2154 | 0 | -0.72(-0.03%) |
May 17, 2005 | 2166 | 2170 | 2148 | 2154 | 0 | -11.11(-0.51%) |
May 16, 2005 | 2172 | 2173 | 2161 | 2165 | 0 | -6.19(-0.29%) |
May 13, 2005 | 2176 | 2176 | 2165 | 2172 | 0 | -9.52(-0.44%) |
May 12, 2005 | 2177 | 2186 | 2176 | 2181 | 0 | +8.05(+0.37%) |
May 11, 2005 | 2160 | 2173 | 2156 | 2173 | 0 | +7.29(+0.34%) |
May 10, 2005 | 2172 | 2174 | 2165 | 2166 | 0 | -0.44(-0.02%) |
May 09, 2005 | 2165 | 2171 | 2162 | 2166 | 0 | +5.07(+0.23%) |
May 06, 2005 | 2151 | 2167 | 2147 | 2161 | 0 | +13.12(+0.61%) |
May 05, 2005 | 2152 | 2155 | 2147 | 2148 | 0 | -1.28(-0.06%) |
May 04, 2005 | 2142 | 2157 | 2142 | 2149 | 0 | +12.21(+0.57%) |
May 03, 2005 | 2146 | 2148 | 2137 | 2137 | 0 | +11.92(+0.56%) |
May 02, 2005 | 2125 | 2125 | 2125 | 2125 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 2130 | 2140 | 2125 | 2125 | 0 | -14.99(-0.70%) |
Apr 28, 2005 | 2141 | 2149 | 2134 | 2140 | 0 | -5.10(-0.24%) |
Apr 27, 2005 | 2147 | 2154 | 2141 | 2145 | 0 | -4.30(-0.20%) |
Apr 26, 2005 | 2145 | 2156 | 2140 | 2150 | 0 | +12.25(+0.57%) |
Apr 25, 2005 | 2135 | 2144 | 2134 | 2137 | 0 | +0.48(+0.02%) |
Apr 22, 2005 | 2148 | 2150 | 2137 | 2137 | 0 | -0.82(-0.04%) |
Apr 21, 2005 | 2125 | 2140 | 2119 | 2138 | 0 | +8.48(+0.40%) |
Apr 20, 2005 | 2144 | 2144 | 2129 | 2129 | 0 | +0.54(+0.03%) |
Apr 19, 2005 | 2121 | 2131 | 2119 | 2129 | 0 | +21.04(+1.00%) |
Apr 18, 2005 | 2129 | 2135 | 2108 | 2108 | 0 | -42.56(-1.98%) |
Apr 15, 2005 | 2156 | 2160 | 2141 | 2150 | 0 | -18.36(-0.85%) |
Apr 14, 2005 | 2163 | 2172 | 2160 | 2169 | 0 | -5.50(-0.25%) |
Apr 13, 2005 | 2175 | 2179 | 2169 | 2174 | 0 | +0.53(+0.02%) |
Apr 12, 2005 | 2180 | 2180 | 2165 | 2174 | 0 | -8.02(-0.37%) |
Apr 11, 2005 | 2180 | 2184 | 2172 | 2182 | 0 | -0.36(-0.02%) |
Apr 08, 2005 | 2179 | 2186 | 2177 | 2182 | 0 | +5.55(+0.26%) |
Apr 07, 2005 | 2167 | 2176 | 2164 | 2176 | 0 | +10.61(+0.49%) |
Apr 06, 2005 | 2156 | 2166 | 2152 | 2166 | 0 | +7.97(+0.37%) |
Apr 05, 2005 | 2155 | 2163 | 2152 | 2158 | 0 | +0.01(+0.00%) |
Apr 04, 2005 | 2139 | 2158 | 2139 | 2158 | 0 | +14.05(+0.66%) |