Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1559 | 1568 | 1545 | 1552 | 75,044 | +25.75(+1.69%) |
May 27, 2005 | 1534 | 1538 | 1512 | 1527 | 32,496 | -7.75(-0.51%) |
May 26, 2005 | 1484 | 1538 | 1484 | 1534 | 68,704 | +75.75(+5.19%) |
May 25, 2005 | 1479 | 1480 | 1455 | 1459 | 34,008 | -21.25(-1.44%) |
May 24, 2005 | 1464 | 1485 | 1440 | 1480 | 51,048 | +16.75(+1.14%) |
May 23, 2005 | 1424 | 1483 | 1424 | 1463 | 62,276 | +42.75(+3.01%) |
May 20, 2005 | 1430 | 1432 | 1414 | 1420 | 29,196 | -6.75(-0.47%) |
May 19, 2005 | 1412 | 1438 | 1400 | 1427 | 38,368 | +16.00(+1.13%) |
May 18, 2005 | 1373 | 1417 | 1372 | 1411 | 45,400 | +56.75(+4.19%) |
May 17, 2005 | 1341 | 1359 | 1312 | 1354 | 35,852 | +13.25(+0.99%) |
May 16, 2005 | 1302 | 1343 | 1300 | 1341 | 44,096 | +43.75(+3.37%) |
May 13, 2005 | 1321 | 1321 | 1282 | 1298 | 34,820 | -7.50(-0.57%) |
May 12, 2005 | 1350 | 1350 | 1302 | 1305 | 27,700 | -44.50(-3.30%) |
May 11, 2005 | 1341 | 1358 | 1320 | 1350 | 26,116 | +14.00(+1.05%) |
May 10, 2005 | 1354 | 1360 | 1332 | 1336 | 24,840 | -19.75(-1.46%) |
May 09, 2005 | 1349 | 1361 | 1338 | 1355 | 29,748 | +8.00(+0.59%) |
May 06, 2005 | 1334 | 1359 | 1312 | 1347 | 35,944 | +13.00(+0.97%) |
May 05, 2005 | 1297 | 1348 | 1295 | 1334 | 53,852 | +37.25(+2.87%) |
May 04, 2005 | 1270 | 1301 | 1262 | 1297 | 52,576 | +18.25(+1.43%) |
May 03, 2005 | 1278 | 1292 | 1267 | 1279 | 33,976 | +1.00(+0.08%) |
May 02, 2005 | 1270 | 1281 | 1250 | 1278 | 33,164 | +8.50(+0.67%) |
Apr 29, 2005 | 1260 | 1286 | 1246 | 1269 | 44,556 | +15.75(+1.26%) |
Apr 28, 2005 | 1291 | 1302 | 1245 | 1254 | 68,288 | -37.25(-2.89%) |
Apr 27, 2005 | 1273 | 1302 | 1262 | 1291 | 42,492 | +18.25(+1.43%) |
Apr 26, 2005 | 1246 | 1329 | 1240 | 1272 | 83,656 | +22.00(+1.76%) |
Apr 25, 2005 | 1205 | 1262 | 1205 | 1250 | 37,368 | +45.75(+3.80%) |
Apr 22, 2005 | 1229 | 1231 | 1200 | 1205 | 30,548 | -24.00(-1.95%) |
Apr 21, 2005 | 1202 | 1236 | 1198 | 1229 | 34,960 | +34.75(+2.91%) |
Apr 20, 2005 | 1234 | 1238 | 1185 | 1194 | 61,140 | -40.00(-3.24%) |
Apr 19, 2005 | 1222 | 1248 | 1206 | 1234 | 52,872 | +8.50(+0.69%) |
Apr 18, 2005 | 1206 | 1230 | 1200 | 1226 | 44,492 | +25.50(+2.12%) |
Apr 15, 2005 | 1252 | 1252 | 1196 | 1200 | 82,200 | -35.00(-2.83%) |
Apr 14, 2005 | 1282 | 1284 | 1224 | 1235 | 74,868 | -46.25(-3.61%) |
Apr 13, 2005 | 1313 | 1313 | 1269 | 1281 | 41,388 | -26.00(-1.99%) |
Apr 12, 2005 | 1270 | 1318 | 1246 | 1307 | 74,616 | +23.50(+1.83%) |
Apr 11, 2005 | 1288 | 1296 | 1265 | 1284 | 23,980 | +1.25(+0.10%) |
Apr 08, 2005 | 1305 | 1308 | 1281 | 1282 | 28,516 | -14.75(-1.14%) |
Apr 07, 2005 | 1278 | 1309 | 1274 | 1297 | 33,492 | +26.75(+2.11%) |
Apr 06, 2005 | 1297 | 1298 | 1267 | 1270 | 45,360 | -21.75(-1.68%) |
Apr 05, 2005 | 1297 | 1306 | 1274 | 1292 | 53,664 | -0.50(-0.04%) |
Apr 04, 2005 | 1289 | 1306 | 1265 | 1293 | 31,888 | +3.50(+0.27%) |
Apr 01, 2005 | 1294 | 1320 | 1265 | 1289 | 58,052 | +14.25(+1.12%) |
Mar 31, 2005 | 1275 | 1294 | 1268 | 1275 | 32,592 | +17.25(+1.37%) |
Mar 30, 2005 | 1261 | 1277 | 1239 | 1258 | 41,796 | -3.25(-0.26%) |
Mar 29, 2005 | 1286 | 1299 | 1256 | 1261 | 43,196 | -23.00(-1.79%) |
Mar 28, 2005 | 1302 | 1318 | 1272 | 1284 | 32,888 | -16.75(-1.29%) |
Mar 24, 2005 | 1290 | 1329 | 1290 | 1301 | 33,172 | +16.50(+1.28%) |
Mar 23, 2005 | 1297 | 1297 | 1268 | 1284 | 38,312 | -15.25(-1.17%) |
Mar 22, 2005 | 1338 | 1346 | 1295 | 1300 | 61,528 | +13.75(+1.07%) |
Mar 21, 2005 | 1255 | 1300 | 1250 | 1286 | 42,428 | +5.25(+0.41%) |
Mar 18, 2005 | 1288 | 1311 | 1275 | 1280 | 58,148 | -0.25(-0.02%) |
Mar 17, 2005 | 1311 | 1318 | 1268 | 1281 | 49,864 | -29.00(-2.21%) |
Mar 16, 2005 | 1325 | 1334 | 1298 | 1310 | 39,780 | +3.50(+0.27%) |
Mar 15, 2005 | 1320 | 1348 | 1295 | 1306 | 65,032 | +4.75(+0.36%) |
Mar 14, 2005 | 1332 | 1337 | 1280 | 1302 | 67,320 | -29.00(-2.18%) |
Mar 11, 2005 | 1326 | 1350 | 1306 | 1330 | 76,076 | -2.00(-0.15%) |
Mar 10, 2005 | 1366 | 1384 | 1315 | 1332 | 70,940 | -27.75(-2.04%) |
Mar 09, 2005 | 1375 | 1394 | 1346 | 1360 | 77,060 | -52.50(-3.72%) |
Mar 08, 2005 | 1450 | 1451 | 1412 | 1413 | 68,300 | -64.75(-4.38%) |
Mar 07, 2005 | 1485 | 1489 | 1455 | 1478 | 38,352 | +5.75(+0.39%) |
Mar 04, 2005 | 1437 | 1480 | 1430 | 1472 | 80,432 | +57.50(+4.07%) |
Mar 03, 2005 | 1418 | 1450 | 1386 | 1414 | 107,152 | +27.50(+1.98%) |
Mar 02, 2005 | 1386 | 1408 | 1378 | 1387 | 50,640 | -15.50(-1.11%) |