Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25132 | 25279 | 25051 | 25051 | 0 | -75.00(-0.30%) |
Jun 29, 2005 | 25267 | 25451 | 25031 | 25126 | 0 | -135.00(-0.53%) |
Jun 28, 2005 | 25226 | 25454 | 25098 | 25261 | 0 | +35.00(+0.14%) |
Jun 27, 2005 | 24917 | 25306 | 24640 | 25226 | 0 | +309.00(+1.24%) |
Jun 24, 2005 | 24811 | 25011 | 24725 | 24917 | 0 | +101.00(+0.41%) |
Jun 23, 2005 | 25678 | 25704 | 24816 | 24816 | 0 | -862.00(-3.36%) |
Jun 22, 2005 | 25730 | 25755 | 25324 | 25678 | 0 | -44.00(-0.17%) |
Jun 21, 2005 | 26046 | 26130 | 25578 | 25722 | 0 | -324.00(-1.24%) |
Jun 20, 2005 | 26093 | 26142 | 25764 | 26046 | 0 | -47.00(-0.18%) |
Jun 17, 2005 | 25752 | 26267 | 25752 | 26093 | 0 | +342.00(+1.33%) |
Jun 16, 2005 | 25479 | 25895 | 25479 | 25751 | 0 | +270.00(+1.06%) |
Jun 15, 2005 | 25744 | 25744 | 24916 | 25481 | 0 | -263.00(-1.02%) |
Jun 14, 2005 | 24898 | 25789 | 24330 | 25744 | 0 | +842.00(+3.38%) |
Jun 13, 2005 | 24955 | 25309 | 24846 | 24902 | 0 | -49.00(-0.20%) |
Jun 10, 2005 | 24484 | 25049 | 24484 | 24951 | 0 | +467.00(+1.91%) |
Jun 09, 2005 | 24702 | 24702 | 24224 | 24484 | 0 | -218.00(-0.88%) |
Jun 08, 2005 | 25026 | 25423 | 24645 | 24702 | 0 | -324.00(-1.29%) |
Jun 07, 2005 | 25556 | 25556 | 24933 | 25026 | 0 | -530.00(-2.07%) |
Jun 06, 2005 | 26363 | 26363 | 25217 | 25556 | 0 | -810.00(-3.07%) |
Jun 03, 2005 | 26642 | 26692 | 26145 | 26366 | 0 | -274.00(-1.03%) |
Jun 02, 2005 | 25950 | 26755 | 25930 | 26640 | 0 | +691.00(+2.66%) |
Jun 01, 2005 | 25209 | 25993 | 25209 | 25949 | 0 | +742.00(+2.94%) |
May 31, 2005 | 25426 | 25633 | 25154 | 25207 | 0 | -217.00(-0.85%) |
May 30, 2005 | 25248 | 25616 | 25215 | 25424 | 0 | +169.00(+0.67%) |
May 27, 2005 | 24480 | 25270 | 24480 | 25255 | 0 | +777.00(+3.17%) |
May 26, 2005 | 24478 | 24478 | 24478 | 24478 | 0 | +0.00(+0.00%) |
May 25, 2005 | 24541 | 24682 | 24345 | 24478 | 0 | -67.00(-0.27%) |
May 24, 2005 | 24215 | 24583 | 24012 | 24545 | 0 | +330.00(+1.36%) |
May 23, 2005 | 24525 | 24586 | 24208 | 24215 | 0 | -307.00(-1.25%) |
May 20, 2005 | 24827 | 24836 | 24494 | 24522 | 0 | -307.00(-1.24%) |
May 19, 2005 | 24882 | 24882 | 24530 | 24829 | 0 | -69.00(-0.28%) |
May 18, 2005 | 24410 | 24967 | 24410 | 24898 | 0 | +485.00(+1.99%) |
May 17, 2005 | 24362 | 24513 | 24024 | 24413 | 0 | +34.00(+0.14%) |
May 16, 2005 | 23883 | 24381 | 23765 | 24379 | 0 | +492.00(+2.06%) |
May 13, 2005 | 24115 | 24260 | 23680 | 23887 | 0 | -230.00(-0.95%) |
May 12, 2005 | 24699 | 24923 | 23985 | 24117 | 0 | -582.00(-2.36%) |
May 11, 2005 | 24765 | 24837 | 24290 | 24699 | 0 | -64.00(-0.26%) |
May 10, 2005 | 25467 | 25530 | 24636 | 24763 | 0 | -702.00(-2.76%) |
May 09, 2005 | 25593 | 25623 | 25404 | 25465 | 0 | -124.00(-0.48%) |
May 06, 2005 | 25437 | 25808 | 25437 | 25589 | 0 | +153.00(+0.60%) |
May 05, 2005 | 25478 | 25697 | 25225 | 25436 | 0 | -38.00(-0.15%) |
May 04, 2005 | 24738 | 25560 | 24738 | 25474 | 0 | +758.00(+3.07%) |
May 03, 2005 | 24711 | 24926 | 24548 | 24716 | 0 | +11.00(+0.04%) |
May 02, 2005 | 24847 | 24904 | 24468 | 24705 | 0 | -139.00(-0.56%) |
Apr 29, 2005 | 24454 | 24858 | 24154 | 24844 | 0 | +404.00(+1.65%) |
Apr 28, 2005 | 25238 | 25238 | 24423 | 24440 | 0 | -802.00(-3.18%) |
Apr 27, 2005 | 25295 | 25295 | 24886 | 25242 | 0 | -63.00(-0.25%) |
Apr 26, 2005 | 25232 | 25563 | 25067 | 25305 | 0 | +73.00(+0.29%) |
Apr 25, 2005 | 24769 | 25297 | 24744 | 25232 | 0 | +465.00(+1.88%) |
Apr 22, 2005 | 25062 | 25428 | 24691 | 24767 | 0 | -295.00(-1.18%) |
Apr 21, 2005 | 25062 | 25062 | 25062 | 25062 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 25566 | 25692 | 24954 | 25062 | 0 | -504.00(-1.97%) |
Apr 19, 2005 | 24877 | 25566 | 24877 | 25566 | 0 | +689.00(+2.77%) |
Apr 18, 2005 | 24656 | 24965 | 24420 | 24877 | 0 | +221.00(+0.90%) |
Apr 15, 2005 | 25000 | 25115 | 24575 | 24656 | 0 | -328.00(-1.31%) |
Apr 14, 2005 | 26069 | 26113 | 24949 | 24984 | 0 | -1082.00(-4.15%) |
Apr 13, 2005 | 26206 | 26579 | 26057 | 26066 | 0 | -140.00(-0.53%) |
Apr 12, 2005 | 25900 | 26324 | 25611 | 26206 | 0 | +306.00(+1.18%) |
Apr 11, 2005 | 25884 | 25943 | 25695 | 25900 | 0 | +15.00(+0.06%) |
Apr 08, 2005 | 26305 | 26310 | 25826 | 25885 | 0 | -423.00(-1.61%) |
Apr 07, 2005 | 25695 | 26308 | 25656 | 26308 | 0 | +613.00(+2.39%) |
Apr 06, 2005 | 26038 | 26254 | 25615 | 25695 | 0 | -343.00(-1.32%) |
Apr 05, 2005 | 26407 | 26724 | 25965 | 26038 | 0 | -369.00(-1.40%) |
Apr 04, 2005 | 26770 | 26770 | 26204 | 26407 | 0 | -367.00(-1.37%) |
Apr 02, 2005 | 26612 | 27178 | 26612 | 26774 | 0 | +163.00(+0.61%) |