Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1698 | 1725 | 1650 | 1719 | 1,704 | +26.01(+1.54%) |
Jul 28, 2005 | 1660 | 1699 | 1655 | 1693 | 1,553 | +25.00(+1.50%) |
Jul 27, 2005 | 1700 | 1700 | 1585 | 1668 | 3,541 | -27.00(-1.59%) |
Jul 26, 2005 | 1710 | 1710 | 1667 | 1695 | 1,251 | -5.00(-0.29%) |
Jul 25, 2005 | 1685 | 1740 | 1675 | 1700 | 3,328 | +30.00(+1.80%) |
Jul 22, 2005 | 1655 | 1695 | 1655 | 1670 | 1,272 | +15.00(+0.91%) |
Jul 21, 2005 | 1695 | 1700 | 1655 | 1655 | 2,600 | -40.00(-2.36%) |
Jul 20, 2005 | 1714 | 1714 | 1670 | 1695 | 2,428 | -29.00(-1.68%) |
Jul 19, 2005 | 1750 | 1760 | 1665 | 1724 | 5,997 | -1.00(-0.06%) |
Jul 18, 2005 | 1685 | 1760 | 1685 | 1725 | 2,122 | +40.00(+2.37%) |
Jul 15, 2005 | 1646 | 1720 | 1641 | 1685 | 2,024 | +50.00(+3.06%) |
Jul 14, 2005 | 1660 | 1685 | 1500 | 1635 | 4,006 | -20.00(-1.21%) |
Jul 13, 2005 | 1765 | 1800 | 1652 | 1655 | 3,632 | -100.00(-5.70%) |
Jul 12, 2005 | 1755 | 1815 | 1725 | 1755 | 1,909 | +5.00(+0.29%) |
Jul 11, 2005 | 1781 | 1855 | 1725 | 1750 | 6,116 | -34.00(-1.91%) |
Jul 08, 2005 | 1750 | 1860 | 1750 | 1784 | 6,977 | +38.99(+2.23%) |
Jul 07, 2005 | 1700 | 1750 | 1680 | 1745 | 3,227 | +25.01(+1.45%) |
Jul 06, 2005 | 1719 | 1750 | 1690 | 1720 | 4,531 | +15.50(+0.91%) |
Jul 05, 2005 | 1655 | 1708 | 1645 | 1704 | 3,100 | +59.50(+3.62%) |
Jul 01, 2005 | 1645 | 1674 | 1601 | 1645 | 2,000 | -19.00(-1.14%) |
Jun 30, 2005 | 1635 | 1680 | 1621 | 1664 | 4,556 | +39.00(+2.40%) |
Jun 29, 2005 | 1540 | 1660 | 1531 | 1625 | 8,130 | +85.00(+5.52%) |
Jun 28, 2005 | 1500 | 1540 | 1485 | 1540 | 4,437 | +15.00(+0.98%) |
Jun 27, 2005 | 1540 | 1540 | 1470 | 1525 | 1,277 | -14.95(-0.97%) |
Jun 24, 2005 | 1500 | 1540 | 1420 | 1540 | 2,736 | +39.95(+2.66%) |
Jun 23, 2005 | 1505 | 1534 | 1488 | 1500 | 6,510 | -15.05(-0.99%) |
Jun 22, 2005 | 1549 | 1588 | 1510 | 1515 | 3,422 | -18.96(-1.24%) |
Jun 21, 2005 | 1495 | 1575 | 1480 | 1534 | 4,597 | +40.01(+2.68%) |
Jun 20, 2005 | 1530 | 1540 | 1356 | 1494 | 5,796 | -55.26(-3.57%) |
Jun 17, 2005 | 1675 | 1693 | 1549 | 1549 | 4,324 | -145.74(-8.60%) |
Jun 16, 2005 | 1675 | 1732 | 1630 | 1695 | 4,516 | +20.00(+1.19%) |
Jun 15, 2005 | 1610 | 1700 | 1610 | 1675 | 5,285 | +85.00(+5.35%) |
Jun 14, 2005 | 1499 | 1625 | 1499 | 1590 | 5,081 | +97.00(+6.50%) |
Jun 13, 2005 | 1401 | 1500 | 1400 | 1493 | 4,606 | +91.99(+6.57%) |
Jun 10, 2005 | 1380 | 1425 | 1380 | 1401 | 2,625 | +16.01(+1.16%) |
Jun 09, 2005 | 1360 | 1398 | 1340 | 1385 | 2,484 | +30.69(+2.27%) |
Jun 08, 2005 | 1374 | 1382 | 1351 | 1354 | 1,103 | -9.69(-0.71%) |
Jun 07, 2005 | 1364 | 1378 | 1345 | 1364 | 2,073 | +2.50(+0.18%) |
Jun 06, 2005 | 1349 | 1362 | 1338 | 1362 | 5,489 | +16.50(+1.23%) |
Jun 03, 2005 | 1360 | 1360 | 1332 | 1345 | 2,919 | +0.00(+0.00%) |
Jun 02, 2005 | 1343 | 1350 | 1326 | 1345 | 1,655 | +11.68(+0.88%) |
Jun 01, 2005 | 1350 | 1350 | 1310 | 1333 | 2,096 | -11.68(-0.87%) |
May 31, 2005 | 1340 | 1348 | 1330 | 1345 | 4,873 | +29.00(+2.20%) |
May 27, 2005 | 1308 | 1318 | 1283 | 1316 | 1,838 | +8.00(+0.61%) |
May 26, 2005 | 1295 | 1319 | 1292 | 1308 | 1,516 | +23.00(+1.79%) |
May 25, 2005 | 1352 | 1352 | 1265 | 1285 | 2,271 | -54.00(-4.03%) |
May 24, 2005 | 1345 | 1350 | 1329 | 1339 | 1,800 | +29.00(+2.21%) |
May 23, 2005 | 1255 | 1310 | 1255 | 1310 | 3,778 | +55.00(+4.38%) |
May 20, 2005 | 1217 | 1260 | 1208 | 1255 | 2,165 | +39.05(+3.21%) |
May 19, 2005 | 1210 | 1220 | 1199 | 1216 | 1,057 | +16.95(+1.41%) |
May 18, 2005 | 1192 | 1225 | 1180 | 1199 | 1,500 | +17.00(+1.44%) |
May 17, 2005 | 1203 | 1220 | 1173 | 1182 | 1,608 | -21.00(-1.75%) |
May 16, 2005 | 1135 | 1205 | 1135 | 1203 | 2,016 | +48.00(+4.16%) |
May 13, 2005 | 1204 | 1204 | 1140 | 1155 | 1,508 | -39.00(-3.27%) |
May 12, 2005 | 1190 | 1223 | 1176 | 1194 | 2,970 | +12.00(+1.02%) |
May 11, 2005 | 1180 | 1200 | 1165 | 1182 | 1,668 | +2.00(+0.17%) |
May 10, 2005 | 1175 | 1200 | 1156 | 1180 | 3,741 | +25.00(+2.16%) |
May 09, 2005 | 1065 | 1196 | 1065 | 1155 | 4,250 | +105.00(+10.00%) |
May 06, 2005 | 1110 | 1120 | 1039 | 1050 | 700 | -50.00(-4.55%) |
May 05, 2005 | 1100 | 1120 | 1093 | 1100 | 2,100 | +18.00(+1.66%) |
May 04, 2005 | 1090 | 1120 | 1079 | 1082 | 2,160 | +25.08(+2.37%) |
May 03, 2005 | 902.00 | 1190 | 902.00 | 1057 | 8,740 | +171.92(+19.43%) |