Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4480 | 4481 | 4459 | 4461 | 0 | -19.80(-0.44%) |
May 30, 2005 | 4445 | 4482 | 4440 | 4480 | 0 | +35.72(+0.80%) |
May 27, 2005 | 4443 | 4453 | 4432 | 4445 | 0 | +8.11(+0.18%) |
May 26, 2005 | 4392 | 4443 | 4389 | 4437 | 0 | +47.06(+1.07%) |
May 25, 2005 | 4393 | 4405 | 4377 | 4390 | 0 | -7.10(-0.16%) |
May 24, 2005 | 4412 | 4414 | 4383 | 4397 | 0 | -10.31(-0.23%) |
May 23, 2005 | 4383 | 4411 | 4374 | 4407 | 0 | +46.27(+1.06%) |
May 20, 2005 | 4359 | 4380 | 4351 | 4361 | 0 | +0.26(+0.01%) |
May 19, 2005 | 4338 | 4364 | 4338 | 4360 | 0 | +35.82(+0.83%) |
May 18, 2005 | 4274 | 4326 | 4269 | 4325 | 0 | +72.83(+1.71%) |
May 17, 2005 | 4274 | 4277 | 4233 | 4252 | 0 | -10.41(-0.24%) |
May 16, 2005 | 4267 | 4274 | 4252 | 4262 | 0 | -13.52(-0.32%) |
May 13, 2005 | 4256 | 4276 | 4242 | 4276 | 0 | +8.65(+0.20%) |
May 12, 2005 | 4265 | 4281 | 4255 | 4267 | 0 | +22.89(+0.54%) |
May 11, 2005 | 4247 | 4273 | 4232 | 4244 | 0 | -6.97(-0.16%) |
May 10, 2005 | 4300 | 4306 | 4245 | 4251 | 0 | -41.28(-0.96%) |
May 09, 2005 | 4306 | 4306 | 4278 | 4292 | 0 | -18.65(-0.43%) |
May 06, 2005 | 4297 | 4315 | 4276 | 4311 | 0 | +11.55(+0.27%) |
May 05, 2005 | 4271 | 4306 | 4271 | 4300 | 0 | +35.16(+0.82%) |
May 04, 2005 | 4249 | 4265 | 4225 | 4264 | 0 | +18.81(+0.44%) |
May 03, 2005 | 4230 | 4246 | 4218 | 4246 | 0 | +21.52(+0.51%) |
May 02, 2005 | 4209 | 4236 | 4205 | 4224 | 0 | +39.18(+0.94%) |
Apr 29, 2005 | 4163 | 4208 | 4160 | 4185 | 0 | +6.74(+0.16%) |
Apr 28, 2005 | 4205 | 4215 | 4160 | 4178 | 0 | -10.92(-0.26%) |
Apr 27, 2005 | 4220 | 4220 | 4158 | 4189 | 0 | -44.74(-1.06%) |
Apr 26, 2005 | 4247 | 4247 | 4210 | 4234 | 0 | -13.20(-0.31%) |
Apr 25, 2005 | 4215 | 4250 | 4205 | 4247 | 0 | +23.92(+0.57%) |
Apr 22, 2005 | 4210 | 4235 | 4209 | 4223 | 0 | +29.34(+0.70%) |
Apr 21, 2005 | 4160 | 4211 | 4160 | 4194 | 0 | +15.08(+0.36%) |
Apr 20, 2005 | 4215 | 4224 | 4167 | 4179 | 0 | -25.99(-0.62%) |
Apr 19, 2005 | 4211 | 4226 | 4192 | 4205 | 0 | +2.41(+0.06%) |
Apr 18, 2005 | 4266 | 4266 | 4183 | 4202 | 0 | -110.05(-2.55%) |
Apr 15, 2005 | 4381 | 4385 | 4309 | 4312 | 0 | -89.80(-2.04%) |
Apr 14, 2005 | 4386 | 4423 | 4381 | 4402 | 0 | -3.64(-0.08%) |
Apr 13, 2005 | 4395 | 4411 | 4393 | 4406 | 0 | +33.57(+0.77%) |
Apr 12, 2005 | 4396 | 4402 | 4366 | 4372 | 0 | -23.97(-0.55%) |
Apr 11, 2005 | 4389 | 4406 | 4380 | 4396 | 0 | -4.59(-0.10%) |
Apr 08, 2005 | 4399 | 4413 | 4393 | 4401 | 0 | +11.16(+0.25%) |
Apr 07, 2005 | 4368 | 4394 | 4355 | 4390 | 0 | +10.34(+0.24%) |
Apr 06, 2005 | 4373 | 4379 | 4361 | 4379 | 0 | +16.57(+0.38%) |
Apr 05, 2005 | 4357 | 4367 | 4353 | 4363 | 0 | +21.22(+0.49%) |
Apr 04, 2005 | 4356 | 4358 | 4323 | 4341 | 0 | -32.14(-0.73%) |
Apr 02, 2005 | 4348 | 4393 | 4348 | 4374 | 0 | +24.76(+0.57%) |
Apr 01, 2005 | 4369 | 4376 | 4345 | 4349 | 0 | +1.25(+0.03%) |
Mar 31, 2005 | 4326 | 4348 | 4320 | 4348 | 0 | -4.37(-0.10%) |
Mar 30, 2005 | 4332 | 4352 | 4309 | 4352 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 4332 | 4352 | 4309 | 4352 | 0 | +8.29(+0.19%) |
Mar 28, 2005 | 4344 | 4344 | 4344 | 4344 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4325 | 4348 | 4316 | 4344 | 0 | +26.40(+0.61%) |
Mar 24, 2005 | 4291 | 4325 | 4276 | 4317 | 0 | -3.49(-0.08%) |
Mar 23, 2005 | 4301 | 4324 | 4282 | 4321 | 0 | +24.33(+0.57%) |
Mar 22, 2005 | 4322 | 4337 | 4295 | 4296 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 4322 | 4337 | 4295 | 4296 | 0 | -30.82(-0.71%) |
Mar 19, 2005 | 4317 | 4340 | 4310 | 4327 | 0 | +11.26(+0.26%) |
Mar 18, 2005 | 4308 | 4323 | 4296 | 4316 | 0 | +6.81(+0.16%) |
Mar 17, 2005 | 4379 | 4385 | 4301 | 4309 | 0 | -78.58(-1.79%) |
Mar 16, 2005 | 4370 | 4392 | 4370 | 4388 | 0 | +20.39(+0.47%) |
Mar 15, 2005 | 4354 | 4371 | 4340 | 4367 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4354 | 4371 | 4340 | 4367 | 0 | +6.81(+0.16%) |
Mar 12, 2005 | 4360 | 4380 | 4354 | 4360 | 0 | +22.81(+0.53%) |
Mar 11, 2005 | 4358 | 4365 | 4330 | 4338 | 0 | -37.92(-0.87%) |
Mar 10, 2005 | 4395 | 4429 | 4365 | 4376 | 0 | -20.90(-0.48%) |
Mar 09, 2005 | 4417 | 4423 | 4388 | 4396 | 0 | -31.59(-0.71%) |
Mar 08, 2005 | 4425 | 4435 | 4418 | 4428 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 4425 | 4435 | 4418 | 4428 | 0 | +4.57(+0.10%) |
Mar 05, 2005 | 4381 | 4424 | 4373 | 4424 | 0 | +50.25(+1.15%) |
Mar 04, 2005 | 4379 | 4400 | 4372 | 4373 | 0 | -20.16(-0.46%) |
Mar 03, 2005 | 4375 | 4397 | 4364 | 4393 | 0 | +9.81(+0.22%) |
Mar 02, 2005 | 4345 | 4388 | 4335 | 4384 | 0 | +33.13(+0.76%) |