Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1062 | 1070 | 1058 | 1061 | 9,200 | +0.58(+0.05%) |
May 30, 2005 | 1050 | 1064 | 1043 | 1060 | 8,600 | +8.21(+0.78%) |
May 27, 2005 | 1056 | 1068 | 1050 | 1052 | 10,200 | -6.92(-0.65%) |
May 26, 2005 | 1071 | 1077 | 1056 | 1059 | 9,400 | -13.27(-1.24%) |
May 25, 2005 | 1073 | 1082 | 1065 | 1072 | 9,800 | -1.71(-0.16%) |
May 24, 2005 | 1066 | 1078 | 1058 | 1074 | 11,000 | +3.01(+0.28%) |
May 23, 2005 | 1095 | 1095 | 1069 | 1071 | 9,600 | -28.43(-2.59%) |
May 20, 2005 | 1100 | 1109 | 1095 | 1099 | 9,600 | -4.20(-0.38%) |
May 19, 2005 | 1102 | 1107 | 1083 | 1103 | 10,600 | +0.51(+0.05%) |
May 18, 2005 | 1100 | 1109 | 1090 | 1103 | 10,400 | +3.32(+0.30%) |
May 17, 2005 | 1091 | 1108 | 1084 | 1100 | 11,600 | +4.17(+0.38%) |
May 16, 2005 | 1105 | 1105 | 1082 | 1095 | 10,200 | -12.16(-1.10%) |
May 13, 2005 | 1102 | 1120 | 1093 | 1108 | 13,400 | +3.64(+0.33%) |
May 12, 2005 | 1122 | 1123 | 1100 | 1104 | 12,400 | -20.28(-1.80%) |
May 11, 2005 | 1135 | 1140 | 1122 | 1124 | 11,000 | -11.29(-0.99%) |
May 10, 2005 | 1127 | 1136 | 1108 | 1136 | 13,200 | +4.73(+0.42%) |
May 09, 2005 | 1161 | 1165 | 1130 | 1131 | 10,800 | -28.32(-2.44%) |
May 06, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 03, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 1168 | 1170 | 1156 | 1159 | 14,200 | -9.97(-0.85%) |
Apr 28, 2005 | 1146 | 1173 | 1136 | 1169 | 17,400 | +20.36(+1.77%) |
Apr 27, 2005 | 1165 | 1166 | 1148 | 1149 | 13,600 | -16.57(-1.42%) |
Apr 26, 2005 | 1156 | 1169 | 1152 | 1165 | 14,000 | +7.36(+0.64%) |
Apr 25, 2005 | 1166 | 1166 | 1146 | 1158 | 13,600 | -11.22(-0.96%) |
Apr 22, 2005 | 1171 | 1178 | 1163 | 1169 | 13,600 | -3.37(-0.29%) |
Apr 21, 2005 | 1182 | 1191 | 1168 | 1173 | 13,200 | -11.63(-0.98%) |
Apr 20, 2005 | 1199 | 1199 | 1179 | 1184 | 11,200 | -15.71(-1.31%) |
Apr 19, 2005 | 1196 | 1202 | 1191 | 1200 | 11,000 | +2.17(+0.18%) |
Apr 18, 2005 | 1212 | 1212 | 1191 | 1198 | 11,600 | -19.23(-1.58%) |
Apr 15, 2005 | 1230 | 1230 | 1213 | 1217 | 14,200 | -17.37(-1.41%) |
Apr 14, 2005 | 1252 | 1254 | 1233 | 1234 | 15,600 | -13.87(-1.11%) |
Apr 13, 2005 | 1229 | 1254 | 1229 | 1248 | 19,600 | +28.69(+2.35%) |
Apr 12, 2005 | 1239 | 1239 | 1219 | 1220 | 13,000 | -21.46(-1.73%) |
Apr 11, 2005 | 1248 | 1253 | 1235 | 1241 | 19,400 | -7.55(-0.60%) |
Apr 08, 2005 | 1225 | 1249 | 1219 | 1249 | 17,800 | +23.03(+1.88%) |
Apr 07, 2005 | 1217 | 1248 | 1214 | 1225 | 24,200 | +10.62(+0.87%) |
Apr 06, 2005 | 1191 | 1220 | 1184 | 1215 | 16,800 | +23.13(+1.94%) |
Apr 05, 2005 | 1201 | 1209 | 1189 | 1192 | 11,600 | -11.23(-0.93%) |
Apr 04, 2005 | 1212 | 1218 | 1197 | 1203 | 13,800 | -20.60(-1.68%) |
Apr 02, 2005 | 1180 | 1238 | 1174 | 1224 | 19,600 | +42.33(+3.58%) |
Apr 01, 2005 | 1169 | 1182 | 1162 | 1181 | 10,400 | +8.67(+0.74%) |
Mar 31, 2005 | 1192 | 1192 | 1172 | 1173 | 11,400 | -22.45(-1.88%) |
Mar 30, 2005 | 1200 | 1209 | 1195 | 1195 | 9,200 | -5.09(-0.42%) |
Mar 29, 2005 | 1205 | 1205 | 1185 | 1200 | 9,000 | +0.00(+0.00%) |
Mar 28, 2005 | 1205 | 1205 | 1185 | 1200 | 0 | -5.52(-0.46%) |
Mar 26, 2005 | 1207 | 1211 | 1200 | 1206 | 9,600 | -2.56(-0.21%) |
Mar 25, 2005 | 1200 | 1209 | 1188 | 1208 | 11,400 | +6.54(+0.54%) |
Mar 24, 2005 | 1206 | 1218 | 1194 | 1202 | 13,400 | -5.27(-0.44%) |
Mar 23, 2005 | 1231 | 1232 | 1202 | 1207 | 14,600 | -24.13(-1.96%) |
Mar 22, 2005 | 1226 | 1233 | 1221 | 1231 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 1226 | 1233 | 1221 | 1231 | 0 | +3.65(+0.30%) |
Mar 19, 2005 | 1242 | 1248 | 1224 | 1227 | 12,400 | -16.07(-1.29%) |
Mar 18, 2005 | 1256 | 1258 | 1243 | 1243 | 12,800 | -12.12(-0.97%) |
Mar 17, 2005 | 1267 | 1268 | 1248 | 1256 | 13,600 | -13.55(-1.07%) |
Mar 16, 2005 | 1293 | 1293 | 1267 | 1269 | 15,600 | -24.36(-1.88%) |
Mar 15, 2005 | 1289 | 1304 | 1272 | 1294 | 18,600 | +0.00(+0.00%) |
Mar 14, 2005 | 1289 | 1304 | 1272 | 1294 | 0 | +3.56(+0.28%) |
Mar 12, 2005 | 1285 | 1293 | 1278 | 1290 | 15,000 | +3.71(+0.29%) |
Mar 11, 2005 | 1317 | 1317 | 1283 | 1286 | 17,800 | -30.56(-2.32%) |
Mar 10, 2005 | 1321 | 1326 | 1310 | 1317 | 20,600 | -1.48(-0.11%) |
Mar 09, 2005 | 1298 | 1319 | 1297 | 1318 | 18,000 | +24.53(+1.90%) |
Mar 08, 2005 | 1288 | 1297 | 1288 | 1294 | 10,800 | +0.00(+0.00%) |
Mar 07, 2005 | 1288 | 1297 | 1288 | 1294 | 0 | +6.03(+0.47%) |
Mar 05, 2005 | 1294 | 1300 | 1286 | 1288 | 11,000 | -6.63(-0.51%) |
Mar 04, 2005 | 1285 | 1295 | 1277 | 1294 | 12,800 | +6.89(+0.54%) |
Mar 03, 2005 | 1303 | 1317 | 1286 | 1287 | 18,600 | -15.96(-1.22%) |
Mar 02, 2005 | 1305 | 1309 | 1296 | 1303 | 14,000 | -2.59(-0.20%) |