Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 1958 | 1962 | 1953 | 1961 | 0 | +4.47(+0.23%) |
Apr 29, 2005 | 1948 | 1957 | 1945 | 1957 | 0 | +9.27(+0.48%) |
Apr 28, 2005 | 1950 | 1955 | 1935 | 1948 | 0 | -2.13(-0.11%) |
Apr 27, 2005 | 1978 | 1979 | 1948 | 1950 | 0 | -26.31(-1.33%) |
Apr 26, 2005 | 1965 | 1985 | 1965 | 1976 | 0 | +11.54(+0.59%) |
Apr 25, 2005 | 1987 | 1989 | 1963 | 1965 | 0 | -17.59(-0.89%) |
Apr 22, 2005 | 1990 | 1990 | 1982 | 1982 | 0 | -7.64(-0.38%) |
Apr 21, 2005 | 1990 | 1994 | 1977 | 1990 | 0 | +0.04(+0.00%) |
Apr 20, 2005 | 1990 | 2002 | 1988 | 1990 | 0 | -0.68(-0.03%) |
Apr 19, 2005 | 1978 | 1993 | 1975 | 1990 | 0 | +12.37(+0.63%) |
Apr 18, 2005 | 1966 | 1979 | 1958 | 1978 | 0 | +14.45(+0.74%) |
Apr 15, 2005 | 1977 | 1990 | 1963 | 1964 | 0 | -12.75(-0.65%) |
Apr 14, 2005 | 1999 | 2002 | 1962 | 1976 | 0 | -21.15(-1.06%) |
Apr 13, 2005 | 2009 | 2020 | 1996 | 1998 | 0 | -10.47(-0.52%) |
Apr 12, 2005 | 1997 | 2012 | 1997 | 2008 | 0 | +11.14(+0.56%) |
Apr 11, 2005 | 1993 | 1998 | 1989 | 1997 | 0 | +4.36(+0.22%) |
Apr 08, 2005 | 1988 | 2005 | 1958 | 1993 | 0 | +4.22(+0.21%) |
Apr 07, 2005 | 1974 | 1988 | 1972 | 1988 | 0 | +14.08(+0.71%) |
Apr 06, 2005 | 1959 | 1979 | 1959 | 1974 | 0 | +14.97(+0.76%) |
Apr 05, 2005 | 1950 | 1962 | 1948 | 1959 | 0 | +8.93(+0.46%) |
Apr 04, 2005 | 1956 | 1956 | 1943 | 1950 | 0 | -5.56(-0.28%) |
Apr 02, 2005 | 1962 | 1970 | 1955 | 1956 | 0 | -5.80(-0.30%) |