Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2169 | 2182 | 2162 | 2162 | 0 | -10.15(-0.47%) |
May 30, 2005 | 2157 | 2175 | 2157 | 2172 | 0 | +17.22(+0.80%) |
May 27, 2005 | 2156 | 2166 | 2153 | 2155 | 0 | +2.14(+0.10%) |
May 26, 2005 | 2156 | 2159 | 2138 | 2153 | 0 | -7.91(-0.37%) |
May 25, 2005 | 2177 | 2178 | 2157 | 2160 | 0 | -14.73(-0.68%) |
May 24, 2005 | 2179 | 2188 | 2173 | 2175 | 0 | +1.43(+0.07%) |
May 23, 2005 | 2174 | 2174 | 2174 | 2174 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2173 | 2179 | 2171 | 2174 | 0 | +6.50(+0.30%) |
May 19, 2005 | 2161 | 2176 | 2161 | 2167 | 0 | +13.62(+0.63%) |
May 18, 2005 | 2155 | 2162 | 2151 | 2154 | 0 | -0.72(-0.03%) |
May 17, 2005 | 2166 | 2170 | 2148 | 2154 | 0 | -11.11(-0.51%) |
May 16, 2005 | 2172 | 2173 | 2161 | 2165 | 0 | -6.19(-0.29%) |
May 13, 2005 | 2176 | 2176 | 2165 | 2172 | 0 | -9.52(-0.44%) |
May 12, 2005 | 2177 | 2186 | 2176 | 2181 | 0 | +8.05(+0.37%) |
May 11, 2005 | 2160 | 2173 | 2156 | 2173 | 0 | +7.29(+0.34%) |
May 10, 2005 | 2172 | 2174 | 2165 | 2166 | 0 | -0.44(-0.02%) |
May 09, 2005 | 2165 | 2171 | 2162 | 2166 | 0 | +5.07(+0.23%) |
May 06, 2005 | 2151 | 2167 | 2147 | 2161 | 0 | +13.12(+0.61%) |
May 05, 2005 | 2152 | 2155 | 2147 | 2148 | 0 | -1.28(-0.06%) |
May 04, 2005 | 2142 | 2157 | 2142 | 2149 | 0 | +12.21(+0.57%) |
May 03, 2005 | 2146 | 2148 | 2137 | 2137 | 0 | +11.92(+0.56%) |
May 02, 2005 | 2125 | 2125 | 2125 | 2125 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 2130 | 2140 | 2125 | 2125 | 0 | -14.99(-0.70%) |
Apr 28, 2005 | 2141 | 2149 | 2134 | 2140 | 0 | -5.10(-0.24%) |
Apr 27, 2005 | 2147 | 2154 | 2141 | 2145 | 0 | -4.30(-0.20%) |
Apr 26, 2005 | 2145 | 2156 | 2140 | 2150 | 0 | +12.25(+0.57%) |
Apr 25, 2005 | 2135 | 2144 | 2134 | 2137 | 0 | +0.48(+0.02%) |
Apr 22, 2005 | 2148 | 2150 | 2137 | 2137 | 0 | -0.82(-0.04%) |
Apr 21, 2005 | 2125 | 2140 | 2119 | 2138 | 0 | +8.48(+0.40%) |
Apr 20, 2005 | 2144 | 2144 | 2129 | 2129 | 0 | +0.54(+0.03%) |
Apr 19, 2005 | 2121 | 2131 | 2119 | 2129 | 0 | +21.04(+1.00%) |
Apr 18, 2005 | 2129 | 2135 | 2108 | 2108 | 0 | -42.56(-1.98%) |
Apr 15, 2005 | 2156 | 2160 | 2141 | 2150 | 0 | -18.36(-0.85%) |
Apr 14, 2005 | 2163 | 2172 | 2160 | 2169 | 0 | -5.50(-0.25%) |
Apr 13, 2005 | 2175 | 2179 | 2169 | 2174 | 0 | +0.53(+0.02%) |
Apr 12, 2005 | 2180 | 2180 | 2165 | 2174 | 0 | -8.02(-0.37%) |
Apr 11, 2005 | 2180 | 2184 | 2172 | 2182 | 0 | -0.36(-0.02%) |
Apr 08, 2005 | 2179 | 2186 | 2177 | 2182 | 0 | +5.55(+0.26%) |
Apr 07, 2005 | 2167 | 2176 | 2164 | 2176 | 0 | +10.61(+0.49%) |
Apr 06, 2005 | 2156 | 2166 | 2152 | 2166 | 0 | +7.97(+0.37%) |
Apr 05, 2005 | 2155 | 2163 | 2152 | 2158 | 0 | +0.01(+0.00%) |
Apr 04, 2005 | 2139 | 2158 | 2139 | 2158 | 0 | +14.05(+0.66%) |
Apr 01, 2005 | 2141 | 2152 | 2140 | 2144 | 0 | +2.32(+0.11%) |
Mar 31, 2005 | 2139 | 2149 | 2137 | 2141 | 0 | +18.27(+0.86%) |
Mar 30, 2005 | 2121 | 2134 | 2115 | 2123 | 0 | -4.55(-0.21%) |
Mar 29, 2005 | 2151 | 2156 | 2125 | 2128 | 0 | -16.65(-0.78%) |
Mar 28, 2005 | 2152 | 2156 | 2144 | 2144 | 0 | -7.09(-0.33%) |
Mar 24, 2005 | 2142 | 2155 | 2142 | 2151 | 0 | +6.35(+0.30%) |
Mar 23, 2005 | 2162 | 2164 | 2130 | 2145 | 0 | -31.31(-1.44%) |
Mar 22, 2005 | 2182 | 2182 | 2170 | 2176 | 0 | -1.11(-0.05%) |
Mar 21, 2005 | 2179 | 2186 | 2171 | 2178 | 0 | +3.03(+0.14%) |
Mar 18, 2005 | 2167 | 2191 | 2167 | 2174 | 0 | +14.60(+0.68%) |
Mar 17, 2005 | 2159 | 2173 | 2158 | 2160 | 0 | -9.75(-0.45%) |
Mar 16, 2005 | 2162 | 2170 | 2159 | 2170 | 0 | +5.71(+0.26%) |
Mar 15, 2005 | 2171 | 2176 | 2162 | 2164 | 0 | -5.04(-0.23%) |
Mar 14, 2005 | 2165 | 2175 | 2159 | 2169 | 0 | -0.44(-0.02%) |
Mar 11, 2005 | 2170 | 2179 | 2168 | 2169 | 0 | -0.79(-0.04%) |
Mar 10, 2005 | 2177 | 2179 | 2163 | 2170 | 0 | -14.09(-0.65%) |
Mar 09, 2005 | 2164 | 2184 | 2163 | 2184 | 0 | +23.66(+1.10%) |
Mar 08, 2005 | 2174 | 2175 | 2157 | 2161 | 0 | -5.49(-0.25%) |
Mar 07, 2005 | 2173 | 2178 | 2166 | 2166 | 0 | +11.57(+0.54%) |
Mar 04, 2005 | 2146 | 2168 | 2145 | 2155 | 0 | +7.02(+0.33%) |
Mar 03, 2005 | 2144 | 2150 | 2137 | 2148 | 0 | +3.17(+0.15%) |
Mar 02, 2005 | 2132 | 2146 | 2129 | 2144 | 0 | +19.25(+0.91%) |