Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1187 | 1188 | 1178 | 1182 | 0 | -4.31(-0.36%) |
Jul 28, 2005 | 1184 | 1187 | 1180 | 1187 | 0 | +8.50(+0.72%) |
Jul 27, 2005 | 1182 | 1182 | 1174 | 1178 | 0 | +0.11(+0.01%) |
Jul 26, 2005 | 1171 | 1179 | 1171 | 1178 | 0 | +8.25(+0.71%) |
Jul 25, 2005 | 1175 | 1175 | 1167 | 1170 | 0 | -2.49(-0.21%) |
Jul 22, 2005 | 1164 | 1172 | 1160 | 1172 | 0 | +14.73(+1.27%) |
Jul 21, 2005 | 1146 | 1160 | 1146 | 1158 | 0 | +16.85(+1.48%) |
Jul 20, 2005 | 1132 | 1141 | 1131 | 1141 | 0 | +8.64(+0.76%) |
Jul 19, 2005 | 1127 | 1133 | 1127 | 1132 | 0 | +3.58(+0.32%) |
Jul 18, 2005 | 1127 | 1129 | 1124 | 1128 | 0 | -3.02(-0.27%) |
Jul 15, 2005 | 1142 | 1143 | 1127 | 1131 | 0 | -5.11(-0.45%) |
Jul 14, 2005 | 1133 | 1139 | 1133 | 1137 | 0 | +3.78(+0.33%) |
Jul 13, 2005 | 1129 | 1133 | 1127 | 1133 | 0 | +3.68(+0.33%) |
Jul 12, 2005 | 1125 | 1132 | 1125 | 1129 | 0 | +5.65(+0.50%) |
Jul 11, 2005 | 1113 | 1123 | 1112 | 1123 | 0 | +12.90(+1.16%) |
Jul 08, 2005 | 1103 | 1113 | 1103 | 1111 | 0 | +2.16(+0.19%) |
Jul 07, 2005 | 1113 | 1113 | 1102 | 1108 | 0 | -9.41(-0.84%) |
Jul 06, 2005 | 1131 | 1131 | 1115 | 1118 | 0 | -13.36(-1.18%) |
Jul 05, 2005 | 1140 | 1142 | 1129 | 1131 | 0 | -7.71(-0.68%) |
Jul 04, 2005 | 1137 | 1140 | 1129 | 1139 | 0 | -0.11(-0.01%) |
Jul 01, 2005 | 1124 | 1139 | 1124 | 1139 | 0 | +16.61(+1.48%) |
Jun 30, 2005 | 1130 | 1130 | 1122 | 1122 | 0 | -4.48(-0.40%) |
Jun 29, 2005 | 1129 | 1130 | 1124 | 1127 | 0 | -0.96(-0.09%) |
Jun 28, 2005 | 1118 | 1128 | 1116 | 1128 | 0 | +7.92(+0.71%) |
Jun 27, 2005 | 1130 | 1130 | 1116 | 1120 | 0 | -15.77(-1.39%) |
Jun 24, 2005 | 1127 | 1136 | 1127 | 1136 | 0 | -1.75(-0.15%) |
Jun 23, 2005 | 1134 | 1147 | 1133 | 1137 | 0 | +2.73(+0.24%) |
Jun 22, 2005 | 1128 | 1135 | 1122 | 1135 | 0 | +1.36(+0.12%) |
Jun 21, 2005 | 1143 | 1143 | 1129 | 1133 | 0 | -14.38(-1.25%) |
Jun 20, 2005 | 1144 | 1149 | 1134 | 1148 | 0 | +5.89(+0.52%) |
Jun 17, 2005 | 1125 | 1142 | 1125 | 1142 | 0 | +16.06(+1.43%) |
Jun 16, 2005 | 1122 | 1132 | 1117 | 1126 | 0 | +6.18(+0.55%) |
Jun 15, 2005 | 1107 | 1123 | 1107 | 1120 | 0 | +13.69(+1.24%) |
Jun 14, 2005 | 1098 | 1106 | 1098 | 1106 | 0 | +5.01(+0.46%) |
Jun 13, 2005 | 1099 | 1101 | 1096 | 1101 | 0 | +3.95(+0.36%) |
Jun 10, 2005 | 1093 | 1097 | 1090 | 1097 | 0 | +2.74(+0.25%) |
Jun 09, 2005 | 1094 | 1095 | 1090 | 1094 | 0 | -1.32(-0.12%) |
Jun 08, 2005 | 1089 | 1096 | 1085 | 1096 | 0 | +2.70(+0.25%) |
Jun 07, 2005 | 1097 | 1100 | 1087 | 1093 | 0 | -4.02(-0.37%) |
Jun 06, 2005 | 1089 | 1097 | 1087 | 1097 | 0 | +4.33(+0.40%) |
Jun 03, 2005 | 1091 | 1096 | 1087 | 1092 | 0 | +1.04(+0.10%) |
Jun 02, 2005 | 1083 | 1094 | 1083 | 1091 | 0 | +8.52(+0.79%) |
Jun 01, 2005 | 1088 | 1088 | 1079 | 1083 | 0 | -5.23(-0.48%) |
May 31, 2005 | 1060 | 1088 | 1060 | 1088 | 0 | +25.21(+2.37%) |
May 30, 2005 | 1056 | 1063 | 1054 | 1063 | 0 | +1.47(+0.14%) |
May 27, 2005 | 1058 | 1061 | 1054 | 1061 | 0 | +7.13(+0.68%) |
May 26, 2005 | 1044 | 1054 | 1041 | 1054 | 0 | +5.30(+0.51%) |
May 25, 2005 | 1045 | 1049 | 1043 | 1049 | 0 | +3.17(+0.30%) |
May 24, 2005 | 1046 | 1046 | 1046 | 1046 | 0 | +0.74(+0.07%) |
May 23, 2005 | 1045 | 1045 | 1040 | 1045 | 0 | -2.96(-0.28%) |
May 20, 2005 | 1046 | 1048 | 1043 | 1048 | 0 | +2.65(+0.25%) |
May 19, 2005 | 1046 | 1049 | 1041 | 1045 | 0 | +5.20(+0.50%) |
May 18, 2005 | 1048 | 1049 | 1038 | 1040 | 0 | -5.51(-0.53%) |
May 17, 2005 | 1052 | 1054 | 1035 | 1046 | 0 | -3.02(-0.29%) |
May 16, 2005 | 1058 | 1058 | 1047 | 1049 | 0 | -10.48(-0.99%) |
May 13, 2005 | 1059 | 1064 | 1056 | 1059 | 0 | -4.56(-0.43%) |
May 12, 2005 | 1057 | 1065 | 1057 | 1064 | 0 | +6.75(+0.64%) |
May 11, 2005 | 1062 | 1062 | 1055 | 1057 | 0 | -14.08(-1.31%) |
May 10, 2005 | 1080 | 1081 | 1067 | 1071 | 0 | -9.05(-0.84%) |
May 09, 2005 | 1067 | 1080 | 1067 | 1080 | 0 | +11.93(+1.12%) |
May 06, 2005 | 1054 | 1070 | 1054 | 1068 | 0 | +18.70(+1.78%) |
May 05, 2005 | 1050 | 1050 | 1050 | 1050 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1037 | 1051 | 1037 | 1050 | 0 | +16.08(+1.56%) |
May 03, 2005 | 1022 | 1034 | 1021 | 1034 | 0 | +6.98(+0.68%) |