Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25426 | 25633 | 25154 | 25207 | 0 | -217.00(-0.85%) |
May 30, 2005 | 25248 | 25616 | 25215 | 25424 | 0 | +169.00(+0.67%) |
May 27, 2005 | 24480 | 25270 | 24480 | 25255 | 0 | +777.00(+3.17%) |
May 26, 2005 | 24478 | 24478 | 24478 | 24478 | 0 | +0.00(+0.00%) |
May 25, 2005 | 24541 | 24682 | 24345 | 24478 | 0 | -67.00(-0.27%) |
May 24, 2005 | 24215 | 24583 | 24012 | 24545 | 0 | +330.00(+1.36%) |
May 23, 2005 | 24525 | 24586 | 24208 | 24215 | 0 | -307.00(-1.25%) |
May 20, 2005 | 24827 | 24836 | 24494 | 24522 | 0 | -307.00(-1.24%) |
May 19, 2005 | 24882 | 24882 | 24530 | 24829 | 0 | -69.00(-0.28%) |
May 18, 2005 | 24410 | 24967 | 24410 | 24898 | 0 | +485.00(+1.99%) |
May 17, 2005 | 24362 | 24513 | 24024 | 24413 | 0 | +34.00(+0.14%) |
May 16, 2005 | 23883 | 24381 | 23765 | 24379 | 0 | +492.00(+2.06%) |
May 13, 2005 | 24115 | 24260 | 23680 | 23887 | 0 | -230.00(-0.95%) |
May 12, 2005 | 24699 | 24923 | 23985 | 24117 | 0 | -582.00(-2.36%) |
May 11, 2005 | 24765 | 24837 | 24290 | 24699 | 0 | -64.00(-0.26%) |
May 10, 2005 | 25467 | 25530 | 24636 | 24763 | 0 | -702.00(-2.76%) |
May 09, 2005 | 25593 | 25623 | 25404 | 25465 | 0 | -124.00(-0.48%) |
May 06, 2005 | 25437 | 25808 | 25437 | 25589 | 0 | +153.00(+0.60%) |
May 05, 2005 | 25478 | 25697 | 25225 | 25436 | 0 | -38.00(-0.15%) |
May 04, 2005 | 24738 | 25560 | 24738 | 25474 | 0 | +758.00(+3.07%) |
May 03, 2005 | 24711 | 24926 | 24548 | 24716 | 0 | +11.00(+0.04%) |
May 02, 2005 | 24847 | 24904 | 24468 | 24705 | 0 | -139.00(-0.56%) |
Apr 29, 2005 | 24454 | 24858 | 24154 | 24844 | 0 | +404.00(+1.65%) |
Apr 28, 2005 | 25238 | 25238 | 24423 | 24440 | 0 | -802.00(-3.18%) |
Apr 27, 2005 | 25295 | 25295 | 24886 | 25242 | 0 | -63.00(-0.25%) |
Apr 26, 2005 | 25232 | 25563 | 25067 | 25305 | 0 | +73.00(+0.29%) |
Apr 25, 2005 | 24769 | 25297 | 24744 | 25232 | 0 | +465.00(+1.88%) |
Apr 22, 2005 | 25062 | 25428 | 24691 | 24767 | 0 | -295.00(-1.18%) |
Apr 21, 2005 | 25062 | 25062 | 25062 | 25062 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 25566 | 25692 | 24954 | 25062 | 0 | -504.00(-1.97%) |
Apr 19, 2005 | 24877 | 25566 | 24877 | 25566 | 0 | +689.00(+2.77%) |
Apr 18, 2005 | 24656 | 24965 | 24420 | 24877 | 0 | +221.00(+0.90%) |
Apr 15, 2005 | 25000 | 25115 | 24575 | 24656 | 0 | -328.00(-1.31%) |
Apr 14, 2005 | 26069 | 26113 | 24949 | 24984 | 0 | -1082.00(-4.15%) |
Apr 13, 2005 | 26206 | 26579 | 26057 | 26066 | 0 | -140.00(-0.53%) |
Apr 12, 2005 | 25900 | 26324 | 25611 | 26206 | 0 | +306.00(+1.18%) |
Apr 11, 2005 | 25884 | 25943 | 25695 | 25900 | 0 | +15.00(+0.06%) |
Apr 08, 2005 | 26305 | 26310 | 25826 | 25885 | 0 | -423.00(-1.61%) |
Apr 07, 2005 | 25695 | 26308 | 25656 | 26308 | 0 | +613.00(+2.39%) |
Apr 06, 2005 | 26038 | 26254 | 25615 | 25695 | 0 | -343.00(-1.32%) |
Apr 05, 2005 | 26407 | 26724 | 25965 | 26038 | 0 | -369.00(-1.40%) |
Apr 04, 2005 | 26770 | 26770 | 26204 | 26407 | 0 | -367.00(-1.37%) |
Apr 02, 2005 | 26612 | 27178 | 26612 | 26774 | 0 | +163.00(+0.61%) |
Apr 01, 2005 | 26471 | 26768 | 26259 | 26611 | 0 | +141.00(+0.53%) |
Mar 31, 2005 | 25861 | 26470 | 25861 | 26470 | 0 | +628.00(+2.43%) |
Mar 30, 2005 | 26259 | 26620 | 25761 | 25842 | 0 | -415.00(-1.58%) |
Mar 29, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | -445.00(-1.67%) |
Mar 25, 2005 | 26267 | 26827 | 26267 | 26702 | 0 | +454.00(+1.73%) |
Mar 24, 2005 | 26613 | 26792 | 26131 | 26248 | 0 | -370.00(-1.39%) |
Mar 23, 2005 | 27419 | 27844 | 26480 | 26618 | 0 | -793.00(-2.89%) |
Mar 22, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | -182.00(-0.66%) |
Mar 19, 2005 | 28088 | 28174 | 27498 | 27593 | 0 | -493.00(-1.76%) |
Mar 18, 2005 | 27824 | 28162 | 27319 | 28086 | 0 | +259.00(+0.93%) |
Mar 17, 2005 | 27587 | 27841 | 27260 | 27827 | 0 | +239.00(+0.87%) |
Mar 16, 2005 | 28107 | 28300 | 27455 | 27588 | 0 | -511.00(-1.82%) |
Mar 15, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +24.00(+0.09%) |
Mar 12, 2005 | 28567 | 28932 | 28008 | 28075 | 0 | -492.00(-1.72%) |
Mar 11, 2005 | 28511 | 28682 | 28049 | 28567 | 0 | +53.00(+0.19%) |
Mar 10, 2005 | 29018 | 29058 | 28381 | 28514 | 0 | -507.00(-1.75%) |
Mar 09, 2005 | 29452 | 29452 | 28883 | 29021 | 0 | -434.00(-1.47%) |
Mar 08, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +258.00(+0.88%) |
Mar 05, 2005 | 28676 | 29228 | 28676 | 29197 | 0 | +529.00(+1.85%) |
Mar 04, 2005 | 28204 | 28766 | 28204 | 28668 | 0 | +468.00(+1.66%) |
Mar 03, 2005 | 27730 | 28200 | 27498 | 28200 | 0 | +470.00(+1.69%) |
Mar 02, 2005 | 28135 | 28137 | 27643 | 27730 | 0 | -409.00(-1.45%) |