Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 1031 | 1033 | 1023 | 1027 | 0 | -3.09(-0.30%) |
Apr 29, 2005 | 1031 | 1031 | 1022 | 1030 | 0 | -8.75(-0.84%) |
Apr 28, 2005 | 1032 | 1040 | 1032 | 1038 | 0 | +6.14(+0.59%) |
Apr 27, 2005 | 1035 | 1038 | 1029 | 1032 | 0 | +0.45(+0.04%) |
Apr 26, 2005 | 1024 | 1032 | 1012 | 1032 | 0 | +11.89(+1.17%) |
Apr 25, 2005 | 1047 | 1047 | 1011 | 1020 | 0 | -51.07(-4.77%) |
Apr 22, 2005 | 1071 | 1071 | 1071 | 1071 | 0 | +23.15(+2.21%) |
Apr 21, 2005 | 1061 | 1061 | 1041 | 1048 | 0 | -23.15(-2.16%) |
Apr 20, 2005 | 1067 | 1071 | 1065 | 1071 | 0 | +8.26(+0.78%) |
Apr 19, 2005 | 1065 | 1068 | 1054 | 1063 | 0 | +2.50(+0.24%) |
Apr 18, 2005 | 1085 | 1085 | 1057 | 1060 | 0 | -36.33(-3.31%) |
Apr 15, 2005 | 1102 | 1102 | 1094 | 1097 | 0 | -11.92(-1.08%) |
Apr 14, 2005 | 1116 | 1116 | 1104 | 1108 | 0 | -8.23(-0.74%) |
Apr 13, 2005 | 1112 | 1121 | 1111 | 1117 | 0 | +5.79(+0.52%) |
Apr 12, 2005 | 1105 | 1111 | 1100 | 1111 | 0 | +4.90(+0.44%) |
Apr 11, 2005 | 1109 | 1110 | 1099 | 1106 | 0 | -5.25(-0.47%) |
Apr 08, 2005 | 1113 | 1114 | 1107 | 1111 | 0 | -0.39(-0.04%) |
Apr 07, 2005 | 1105 | 1112 | 1104 | 1112 | 0 | +8.33(+0.76%) |
Apr 06, 2005 | 1097 | 1103 | 1096 | 1103 | 0 | +6.76(+0.62%) |
Apr 05, 2005 | 1101 | 1104 | 1090 | 1097 | 0 | -3.67(-0.33%) |
Apr 04, 2005 | 1097 | 1100 | 1092 | 1100 | 0 | +5.13(+0.47%) |
Apr 01, 2005 | 1082 | 1096 | 1082 | 1095 | 0 | +14.90(+1.38%) |
Mar 31, 2005 | 1077 | 1080 | 1067 | 1080 | 0 | +15.04(+1.41%) |
Mar 30, 2005 | 1062 | 1086 | 1058 | 1065 | 0 | -5.17(-0.48%) |
Mar 29, 2005 | 1093 | 1093 | 1057 | 1070 | 0 | -29.94(-2.72%) |
Mar 28, 2005 | 1111 | 1120 | 1097 | 1100 | 0 | -14.31(-1.28%) |
Mar 24, 2005 | 1138 | 1138 | 1109 | 1115 | 0 | -27.60(-2.42%) |
Mar 23, 2005 | 1148 | 1148 | 1139 | 1142 | 0 | -10.45(-0.91%) |
Mar 22, 2005 | 1155 | 1157 | 1139 | 1153 | 0 | +1.04(+0.09%) |
Mar 21, 2005 | 1150 | 1156 | 1147 | 1152 | 0 | +3.69(+0.32%) |
Mar 18, 2005 | 1136 | 1148 | 1136 | 1148 | 0 | +13.28(+1.17%) |
Mar 17, 2005 | 1138 | 1140 | 1128 | 1135 | 0 | -3.64(-0.32%) |
Mar 16, 2005 | 1125 | 1138 | 1124 | 1138 | 0 | +19.23(+1.72%) |
Mar 15, 2005 | 1124 | 1126 | 1112 | 1119 | 0 | -4.48(-0.40%) |
Mar 14, 2005 | 1118 | 1125 | 1105 | 1123 | 0 | +15.43(+1.39%) |
Mar 11, 2005 | 1112 | 1112 | 1104 | 1108 | 141,693,104 | +0.00(+0.00%) |
Mar 10, 2005 | 1112 | 1112 | 1104 | 1108 | 0 | -8.76(-0.78%) |
Mar 09, 2005 | 1115 | 1117 | 1111 | 1117 | 0 | +2.60(+0.23%) |
Mar 08, 2005 | 1105 | 1117 | 1105 | 1114 | 0 | +8.91(+0.81%) |
Mar 07, 2005 | 1105 | 1107 | 1100 | 1105 | 0 | +2.29(+0.21%) |
Mar 04, 2005 | 1096 | 1106 | 1096 | 1103 | 0 | +8.41(+0.77%) |
Mar 03, 2005 | 1083 | 1096 | 1083 | 1095 | 0 | +11.85(+1.09%) |
Mar 02, 2005 | 1094 | 1094 | 1080 | 1083 | 0 | -10.53(-0.96%) |