Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2005 | 1953 | 1971 | 1953 | 1962 | 0 | +8.50(+0.44%) |
Mar 31, 2005 | 1942 | 1954 | 1942 | 1953 | 0 | +11.54(+0.59%) |
Mar 30, 2005 | 1969 | 1981 | 1941 | 1942 | 0 | -27.19(-1.38%) |
Mar 29, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +26.09(+1.34%) |
Mar 25, 2005 | 1923 | 1948 | 1923 | 1943 | 0 | +19.96(+1.04%) |
Mar 24, 2005 | 1941 | 1942 | 1922 | 1923 | 0 | -18.56(-0.96%) |
Mar 23, 2005 | 1950 | 1960 | 1941 | 1941 | 0 | -8.76(-0.45%) |
Mar 22, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +13.82(+0.71%) |
Mar 19, 2005 | 1923 | 1939 | 1923 | 1936 | 0 | +13.29(+0.69%) |
Mar 18, 2005 | 1914 | 1923 | 1914 | 1923 | 0 | +9.16(+0.48%) |
Mar 17, 2005 | 1903 | 2148 | 1902 | 1914 | 0 | +11.33(+0.60%) |
Mar 16, 2005 | 1894 | 1903 | 1892 | 1903 | 0 | +9.74(+0.51%) |
Mar 15, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | -17.78(-0.93%) |
Mar 12, 2005 | 1929 | 1931 | 1907 | 1911 | 0 | -18.74(-0.97%) |
Mar 11, 2005 | 1934 | 1935 | 1925 | 1929 | 0 | -4.64(-0.24%) |
Mar 10, 2005 | 1935 | 1941 | 1930 | 1934 | 0 | -0.70(-0.04%) |
Mar 09, 2005 | 1916 | 1935 | 1910 | 1935 | 0 | +18.72(+0.98%) |
Mar 08, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | -4.81(-0.25%) |
Mar 05, 2005 | 1928 | 1929 | 1920 | 1921 | 0 | -7.57(-0.39%) |
Mar 04, 2005 | 1917 | 1935 | 1917 | 1928 | 0 | +10.95(+0.57%) |
Mar 03, 2005 | 1910 | 1921 | 1910 | 1917 | 0 | +4.64(+0.24%) |
Mar 02, 2005 | 1895 | 1913 | 1891 | 1913 | 0 | +17.50(+0.92%) |
Mar 01, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +7.87(+0.42%) |
Feb 26, 2005 | 1875 | 1888 | 1875 | 1887 | 0 | +12.54(+0.67%) |
Feb 25, 2005 | 1856 | 1875 | 1856 | 1875 | 0 | +19.17(+1.03%) |
Feb 24, 2005 | 1848 | 1856 | 1848 | 1856 | 0 | +7.67(+0.42%) |
Feb 23, 2005 | 1844 | 1851 | 1841 | 1848 | 0 | +4.21(+0.23%) |
Feb 22, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +5.30(+0.29%) |
Feb 19, 2005 | 1832 | 1839 | 1832 | 1838 | 0 | +6.01(+0.33%) |
Feb 18, 2005 | 1827 | 1832 | 1827 | 1832 | 0 | +5.13(+0.28%) |
Feb 17, 2005 | 1832 | 1832 | 1825 | 1827 | 0 | -1.88(-0.10%) |
Feb 16, 2005 | 1828 | 1831 | 1826 | 1829 | 0 | +0.93(+0.05%) |
Feb 15, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +2.91(+0.16%) |
Feb 12, 2005 | 1828 | 1829 | 1817 | 1825 | 0 | -2.75(-0.15%) |
Feb 11, 2005 | 1826 | 1832 | 1826 | 1828 | 0 | +1.91(+0.10%) |
Feb 10, 2005 | 1836 | 1840 | 1826 | 1826 | 0 | -10.16(-0.55%) |
Feb 09, 2005 | 1829 | 1840 | 1829 | 1836 | 0 | +7.06(+0.39%) |
Feb 08, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +13.74(+0.76%) |
Feb 05, 2005 | 1805 | 1816 | 1805 | 1816 | 0 | +10.11(+0.56%) |
Feb 04, 2005 | 1802 | 1807 | 1802 | 1805 | 0 | +2.98(+0.17%) |
Feb 03, 2005 | 1804 | 1810 | 1801 | 1802 | 0 | -1.13(-0.06%) |
Feb 02, 2005 | 1810 | 1817 | 1803 | 1804 | 0 | -6.30(-0.35%) |