Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1496 | 1496 | 1480 | 1486 | 0 | -12.29(-0.82%) |
May 30, 2005 | 1461 | 1499 | 1461 | 1498 | 0 | +37.12(+2.54%) |
May 27, 2005 | 1448 | 1462 | 1448 | 1461 | 0 | +13.66(+0.94%) |
May 26, 2005 | 1453 | 1453 | 1441 | 1447 | 0 | -11.11(-0.76%) |
May 25, 2005 | 1458 | 1458 | 1458 | 1458 | 0 | +0.00(+0.00%) |
May 24, 2005 | 1453 | 1461 | 1445 | 1458 | 0 | +8.54(+0.59%) |
May 23, 2005 | 1436 | 1450 | 1436 | 1450 | 0 | +14.55(+1.01%) |
May 20, 2005 | 1457 | 1457 | 1435 | 1435 | 0 | -22.16(-1.52%) |
May 19, 2005 | 1460 | 1472 | 1448 | 1457 | 0 | -2.09(-0.14%) |
May 18, 2005 | 1445 | 1460 | 1439 | 1459 | 0 | +14.60(+1.01%) |
May 17, 2005 | 1459 | 1459 | 1436 | 1445 | 0 | -13.45(-0.92%) |
May 16, 2005 | 1441 | 1478 | 1441 | 1458 | 0 | +18.57(+1.29%) |
May 13, 2005 | 1390 | 1464 | 1367 | 1440 | 0 | +49.81(+3.58%) |
May 12, 2005 | 1402 | 1415 | 1383 | 1390 | 0 | -10.66(-0.76%) |
May 11, 2005 | 1382 | 1401 | 1375 | 1400 | 0 | +19.12(+1.38%) |
May 10, 2005 | 1408 | 1408 | 1375 | 1381 | 0 | -25.51(-1.81%) |
May 09, 2005 | 1429 | 1429 | 1402 | 1407 | 0 | -22.52(-1.58%) |
May 06, 2005 | 1440 | 1450 | 1420 | 1429 | 0 | -8.72(-0.61%) |
May 05, 2005 | 1447 | 1459 | 1429 | 1438 | 0 | -4.04(-0.28%) |
May 04, 2005 | 1405 | 1445 | 1405 | 1442 | 0 | +37.74(+2.69%) |
May 03, 2005 | 1382 | 1412 | 1382 | 1404 | 0 | +25.63(+1.86%) |
May 02, 2005 | 1349 | 1381 | 1349 | 1379 | 0 | +30.41(+2.26%) |
Apr 29, 2005 | 1328 | 1348 | 1323 | 1348 | 0 | +23.60(+1.78%) |
Apr 28, 2005 | 1356 | 1356 | 1323 | 1325 | 0 | -31.55(-2.33%) |
Apr 27, 2005 | 1353 | 1363 | 1338 | 1356 | 0 | +3.62(+0.27%) |
Apr 26, 2005 | 1370 | 1375 | 1351 | 1353 | 0 | -16.14(-1.18%) |
Apr 25, 2005 | 1355 | 1378 | 1353 | 1369 | 0 | +14.14(+1.04%) |
Apr 22, 2005 | 1355 | 1360 | 1350 | 1355 | 0 | -0.05(-0.00%) |
Apr 21, 2005 | 1313 | 1355 | 1313 | 1355 | 0 | +45.25(+3.46%) |
Apr 20, 2005 | 1345 | 1350 | 1301 | 1309 | 0 | -35.13(-2.61%) |
Apr 19, 2005 | 1311 | 1345 | 1311 | 1345 | 0 | +36.71(+2.81%) |
Apr 18, 2005 | 1291 | 1312 | 1291 | 1308 | 0 | +31.42(+2.46%) |
Apr 15, 2005 | 1326 | 1332 | 1266 | 1276 | 0 | -49.36(-3.72%) |
Apr 14, 2005 | 1344 | 1344 | 1310 | 1326 | 0 | -18.72(-1.39%) |
Apr 13, 2005 | 1374 | 1380 | 1341 | 1345 | 0 | -28.03(-2.04%) |
Apr 12, 2005 | 1404 | 1404 | 1354 | 1373 | 0 | -35.83(-2.54%) |
Apr 11, 2005 | 1415 | 1418 | 1403 | 1408 | 0 | -6.91(-0.49%) |
Apr 08, 2005 | 1422 | 1424 | 1413 | 1415 | 0 | -8.14(-0.57%) |
Apr 07, 2005 | 1423 | 1426 | 1413 | 1423 | 0 | +0.17(+0.01%) |
Apr 06, 2005 | 1411 | 1428 | 1409 | 1423 | 0 | +12.02(+0.85%) |
Apr 05, 2005 | 1391 | 1411 | 1383 | 1411 | 0 | +18.77(+1.35%) |
Apr 04, 2005 | 1425 | 1426 | 1383 | 1393 | 0 | -31.80(-2.23%) |
Apr 02, 2005 | 1400 | 1433 | 1397 | 1424 | 0 | +23.89(+1.71%) |
Apr 01, 2005 | 1398 | 1413 | 1390 | 1400 | 0 | -0.70(-0.05%) |
Mar 31, 2005 | 1352 | 1404 | 1352 | 1401 | 0 | +53.35(+3.96%) |
Mar 30, 2005 | 1349 | 1370 | 1341 | 1348 | 0 | -0.22(-0.02%) |
Mar 29, 2005 | 1364 | 1364 | 1325 | 1348 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1364 | 1364 | 1325 | 1348 | 0 | -16.29(-1.19%) |
Mar 24, 2005 | 1390 | 1390 | 1358 | 1364 | 0 | -29.29(-2.10%) |
Mar 23, 2005 | 1411 | 1416 | 1386 | 1394 | 0 | -20.83(-1.47%) |
Mar 22, 2005 | 1458 | 1458 | 1407 | 1414 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1458 | 1458 | 1407 | 1414 | 0 | -43.79(-3.00%) |
Mar 19, 2005 | 1454 | 1471 | 1450 | 1458 | 0 | +5.25(+0.36%) |
Mar 18, 2005 | 1388 | 1453 | 1388 | 1453 | 0 | +64.85(+4.67%) |
Mar 17, 2005 | 1386 | 1399 | 1372 | 1388 | 0 | +2.01(+0.15%) |
Mar 16, 2005 | 1374 | 1417 | 1374 | 1386 | 0 | +11.20(+0.81%) |
Mar 15, 2005 | 1437 | 1439 | 1367 | 1375 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 1437 | 1439 | 1367 | 1375 | 0 | -61.07(-4.25%) |
Mar 12, 2005 | 1468 | 1486 | 1436 | 1436 | 0 | -35.94(-2.44%) |
Mar 11, 2005 | 1523 | 1523 | 1419 | 1472 | 0 | -58.13(-3.80%) |
Mar 10, 2005 | 1597 | 1599 | 1524 | 1530 | 0 | -66.79(-4.18%) |
Mar 09, 2005 | 1591 | 1614 | 1589 | 1597 | 0 | +6.07(+0.38%) |
Mar 08, 2005 | 1581 | 1591 | 1574 | 1591 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 1581 | 1591 | 1574 | 1591 | 0 | +9.38(+0.59%) |
Mar 05, 2005 | 1576 | 1613 | 1549 | 1581 | 0 | +4.23(+0.27%) |
Mar 04, 2005 | 1583 | 1599 | 1575 | 1577 | 0 | -5.26(-0.33%) |
Mar 03, 2005 | 1599 | 1614 | 1582 | 1582 | 0 | -15.99(-1.00%) |
Mar 02, 2005 | 1559 | 1599 | 1550 | 1598 | 0 | +39.76(+2.55%) |