Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10542 | 10542 | 10468 | 10468 | 0 | -74.90(-0.71%) |
May 27, 2005 | 10537 | 10552 | 10518 | 10542 | 0 | +4.90(+0.05%) |
May 26, 2005 | 10459 | 10544 | 10459 | 10538 | 0 | +79.80(+0.76%) |
May 25, 2005 | 10503 | 10503 | 10426 | 10458 | 0 | -45.90(-0.44%) |
May 24, 2005 | 10504 | 10504 | 10504 | 10504 | 0 | -19.90(-0.19%) |
May 23, 2005 | 10473 | 10561 | 10466 | 10524 | 0 | +51.20(+0.49%) |
May 20, 2005 | 10493 | 10499 | 10424 | 10472 | 0 | -20.80(-0.20%) |
May 19, 2005 | 10464 | 10495 | 10435 | 10493 | 0 | +161.30(+1.56%) |
May 17, 2005 | 10248 | 10337 | 10213 | 10332 | 0 | +79.70(+0.78%) |
May 16, 2005 | 10140 | 10255 | 10138 | 10252 | 0 | +112.10(+1.11%) |
May 13, 2005 | 10188 | 10234 | 10076 | 10140 | 0 | -49.40(-0.48%) |
May 12, 2005 | 10300 | 10322 | 10183 | 10190 | 0 | -110.70(-1.07%) |
May 11, 2005 | 10273 | 10311 | 10185 | 10300 | 0 | +19.10(+0.19%) |
May 10, 2005 | 10383 | 10383 | 10250 | 10281 | 0 | -103.20(-0.99%) |
May 09, 2005 | 10345 | 10385 | 10320 | 10384 | 0 | +38.90(+0.38%) |
May 06, 2005 | 10340 | 10401 | 10340 | 10345 | 0 | +4.90(+0.05%) |
May 05, 2005 | 10384 | 10406 | 10296 | 10340 | 0 | -43.80(-0.42%) |
May 04, 2005 | 10255 | 10392 | 10255 | 10384 | 0 | +158.00(+1.55%) |
May 03, 2005 | 10251 | 10304 | 10208 | 10226 | 0 | -25.40(-0.25%) |
May 02, 2005 | 10192 | 10258 | 10188 | 10252 | 0 | +59.20(+0.58%) |
Apr 29, 2005 | 10074 | 10196 | 10048 | 10192 | 0 | +122.10(+1.21%) |
Apr 28, 2005 | 10195 | 10195 | 10070 | 10070 | 0 | -128.40(-1.26%) |
Apr 27, 2005 | 10150 | 10220 | 10080 | 10199 | 0 | +47.70(+0.47%) |
Apr 26, 2005 | 10241 | 10264 | 10151 | 10151 | 0 | -91.40(-0.89%) |
Apr 25, 2005 | 10158 | 10260 | 10158 | 10242 | 0 | +85.20(+0.84%) |
Apr 22, 2005 | 10217 | 10219 | 10070 | 10157 | 0 | -60.90(-0.60%) |
Apr 21, 2005 | 10010 | 10218 | 10010 | 10218 | 0 | +205.90(+2.06%) |
Apr 20, 2005 | 10131 | 10186 | 10000 | 10012 | 0 | -115.10(-1.14%) |
Apr 19, 2005 | 10072 | 10156 | 10072 | 10127 | 0 | +56.20(+0.56%) |
Apr 18, 2005 | 10088 | 10105 | 10021 | 10071 | 0 | -9.10(-0.09%) |
Apr 15, 2005 | 10277 | 10278 | 10078 | 10080 | 0 | -198.50(-1.93%) |
Apr 14, 2005 | 10404 | 10418 | 10273 | 10279 | 0 | -125.10(-1.20%) |
Apr 13, 2005 | 10508 | 10521 | 10380 | 10404 | 0 | -104.10(-0.99%) |
Apr 12, 2005 | 10449 | 10530 | 10361 | 10508 | 0 | +59.40(+0.57%) |
Apr 11, 2005 | 10462 | 10482 | 10438 | 10449 | 0 | -12.60(-0.12%) |
Apr 08, 2005 | 10546 | 10554 | 10460 | 10461 | 0 | -85.10(-0.81%) |
Apr 07, 2005 | 10486 | 10557 | 10477 | 10546 | 0 | +60.30(+0.58%) |
Apr 06, 2005 | 10453 | 10526 | 10453 | 10486 | 0 | +27.50(+0.26%) |
Apr 05, 2005 | 10421 | 10476 | 10419 | 10458 | 0 | +37.40(+0.36%) |
Apr 04, 2005 | 10402 | 10444 | 10357 | 10421 | 0 | +16.80(+0.16%) |
Apr 01, 2005 | 10505 | 10569 | 10381 | 10404 | 0 | -99.40(-0.95%) |
Mar 31, 2005 | 10542 | 10542 | 10490 | 10504 | 0 | -37.20(-0.35%) |
Mar 30, 2005 | 10406 | 10544 | 10405 | 10541 | 0 | +135.20(+1.30%) |
Mar 29, 2005 | 10486 | 10521 | 10396 | 10406 | 0 | -79.90(-0.76%) |
Mar 28, 2005 | 10444 | 10534 | 10440 | 10486 | 0 | +42.70(+0.41%) |
Mar 24, 2005 | 10457 | 10519 | 10443 | 10443 | 0 | -12.70(-0.12%) |
Mar 23, 2005 | 10471 | 10497 | 10430 | 10456 | 0 | -14.90(-0.14%) |
Mar 22, 2005 | 10565 | 10610 | 10470 | 10470 | 0 | -94.90(-0.90%) |
Mar 21, 2005 | 10630 | 10630 | 10534 | 10565 | 0 | -63.00(-0.59%) |
Mar 18, 2005 | 10628 | 10654 | 10557 | 10628 | 0 | +2.00(+0.02%) |
Mar 17, 2005 | 10633 | 10659 | 10598 | 10626 | 0 | -6.80(-0.06%) |
Mar 16, 2005 | 10742 | 10742 | 10612 | 10633 | 0 | -122.00(-1.13%) |
Mar 15, 2005 | 10804 | 10839 | 10755 | 10755 | 0 | -49.30(-0.46%) |
Mar 14, 2005 | 10774 | 10806 | 10754 | 10804 | 0 | +29.10(+0.27%) |
Mar 11, 2005 | 10845 | 10872 | 10759 | 10775 | 0 | -76.10(-0.70%) |
Mar 10, 2005 | 10806 | 10876 | 10780 | 10852 | 0 | +45.90(+0.42%) |
Mar 09, 2005 | 10912 | 10923 | 10802 | 10806 | 0 | -107.00(-0.98%) |
Mar 08, 2005 | 10936 | 10952 | 10900 | 10913 | 0 | -24.30(-0.22%) |
Mar 07, 2005 | 10941 | 10984 | 10932 | 10937 | 0 | -3.70(-0.03%) |
Mar 04, 2005 | 10834 | 10962 | 10834 | 10941 | 0 | +107.60(+0.99%) |
Mar 03, 2005 | 10812 | 10869 | 10767 | 10833 | 0 | +21.50(+0.20%) |
Mar 02, 2005 | 10826 | 10870 | 10774 | 10812 | 0 | -18.50(-0.17%) |