Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1199 | 1199 | 1192 | 1192 | 0 | -7.28(-0.61%) |
May 27, 2005 | 1198 | 1200 | 1195 | 1199 | 0 | +1.16(+0.10%) |
May 26, 2005 | 1190 | 1199 | 1190 | 1198 | 0 | +7.61(+0.64%) |
May 25, 2005 | 1194 | 1194 | 1186 | 1190 | 0 | -4.06(-0.34%) |
May 24, 2005 | 1194 | 1195 | 1190 | 1194 | 0 | +0.21(+0.02%) |
May 23, 2005 | 1189 | 1197 | 1189 | 1194 | 0 | +4.58(+0.39%) |
May 20, 2005 | 1191 | 1191 | 1185 | 1189 | 0 | -1.80(-0.15%) |
May 19, 2005 | 1186 | 1191 | 1184 | 1191 | 0 | +5.52(+0.47%) |
May 18, 2005 | 1174 | 1188 | 1174 | 1186 | 0 | +11.76(+1.00%) |
May 17, 2005 | 1166 | 1174 | 1160 | 1174 | 0 | +8.11(+0.70%) |
May 16, 2005 | 1154 | 1166 | 1154 | 1166 | 0 | +11.64(+1.01%) |
May 13, 2005 | 1159 | 1164 | 1146 | 1154 | 0 | -5.31(-0.46%) |
May 12, 2005 | 1171 | 1173 | 1158 | 1159 | 0 | -11.75(-1.00%) |
May 11, 2005 | 1166 | 1172 | 1158 | 1171 | 0 | +4.89(+0.42%) |
May 10, 2005 | 1179 | 1179 | 1163 | 1166 | 0 | -12.62(-1.07%) |
May 09, 2005 | 1171 | 1179 | 1169 | 1179 | 0 | +7.49(+0.64%) |
May 06, 2005 | 1173 | 1178 | 1170 | 1171 | 0 | -1.28(-0.11%) |
May 05, 2005 | 1176 | 1179 | 1167 | 1173 | 0 | -3.02(-0.26%) |
May 04, 2005 | 1161 | 1176 | 1161 | 1176 | 0 | +14.48(+1.25%) |
May 03, 2005 | 1162 | 1167 | 1157 | 1161 | 0 | -0.99(-0.09%) |
May 02, 2005 | 1157 | 1163 | 1155 | 1162 | 0 | +5.31(+0.46%) |
Apr 29, 2005 | 1143 | 1157 | 1139 | 1157 | 0 | +13.63(+1.19%) |
Apr 28, 2005 | 1156 | 1156 | 1143 | 1143 | 0 | -13.16(-1.14%) |
Apr 27, 2005 | 1152 | 1160 | 1144 | 1156 | 0 | +4.55(+0.40%) |
Apr 26, 2005 | 1162 | 1165 | 1152 | 1152 | 0 | -10.27(-0.88%) |
Apr 25, 2005 | 1152 | 1164 | 1152 | 1162 | 0 | +9.98(+0.87%) |
Apr 22, 2005 | 1160 | 1160 | 1143 | 1152 | 0 | -7.83(-0.68%) |
Apr 21, 2005 | 1138 | 1160 | 1138 | 1160 | 0 | +22.45(+1.97%) |
Apr 20, 2005 | 1153 | 1156 | 1136 | 1138 | 0 | -15.28(-1.33%) |
Apr 19, 2005 | 1146 | 1155 | 1146 | 1153 | 0 | +6.80(+0.59%) |
Apr 18, 2005 | 1143 | 1149 | 1140 | 1146 | 0 | +3.36(+0.29%) |
Apr 15, 2005 | 1162 | 1162 | 1142 | 1143 | 0 | -19.43(-1.67%) |
Apr 14, 2005 | 1174 | 1175 | 1162 | 1162 | 0 | -11.74(-1.00%) |
Apr 13, 2005 | 1188 | 1188 | 1171 | 1174 | 0 | -13.97(-1.18%) |
Apr 12, 2005 | 1181 | 1190 | 1171 | 1188 | 0 | +6.55(+0.55%) |
Apr 11, 2005 | 1181 | 1184 | 1179 | 1181 | 0 | +0.01(+0.00%) |
Apr 08, 2005 | 1191 | 1192 | 1181 | 1181 | 0 | -9.94(-0.83%) |
Apr 07, 2005 | 1184 | 1192 | 1184 | 1191 | 0 | +7.07(+0.60%) |
Apr 06, 2005 | 1181 | 1189 | 1181 | 1184 | 0 | +2.68(+0.23%) |
Apr 05, 2005 | 1176 | 1184 | 1176 | 1181 | 0 | +5.27(+0.45%) |
Apr 04, 2005 | 1173 | 1179 | 1168 | 1176 | 0 | +3.20(+0.27%) |
Apr 01, 2005 | 1181 | 1190 | 1170 | 1173 | 0 | -7.67(-0.65%) |
Mar 31, 2005 | 1181 | 1185 | 1179 | 1181 | 0 | -0.82(-0.07%) |
Mar 30, 2005 | 1165 | 1182 | 1165 | 1181 | 0 | +16.05(+1.38%) |
Mar 29, 2005 | 1174 | 1179 | 1164 | 1165 | 0 | -8.92(-0.76%) |
Mar 28, 2005 | 1171 | 1180 | 1171 | 1174 | 0 | +2.86(+0.24%) |
Mar 25, 2005 | 1171 | 1171 | 1171 | 1171 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1173 | 1180 | 1171 | 1171 | 0 | -1.11(-0.09%) |
Mar 23, 2005 | 1172 | 1176 | 1169 | 1173 | 0 | +0.82(+0.07%) |
Mar 22, 2005 | 1184 | 1190 | 1172 | 1172 | 0 | -12.07(-1.02%) |
Mar 21, 2005 | 1190 | 1190 | 1179 | 1184 | 0 | -5.87(-0.49%) |
Mar 18, 2005 | 1190 | 1192 | 1183 | 1190 | 0 | -0.56(-0.05%) |
Mar 17, 2005 | 1188 | 1193 | 1186 | 1190 | 0 | +2.14(+0.18%) |
Mar 16, 2005 | 1198 | 1198 | 1186 | 1188 | 0 | -9.68(-0.81%) |
Mar 15, 2005 | 1207 | 1211 | 1198 | 1198 | 0 | -9.08(-0.75%) |
Mar 14, 2005 | 1200 | 1207 | 1200 | 1207 | 0 | +6.75(+0.56%) |
Mar 11, 2005 | 1209 | 1213 | 1198 | 1200 | 0 | -9.17(-0.76%) |
Mar 10, 2005 | 1207 | 1211 | 1201 | 1209 | 0 | +2.24(+0.19%) |
Mar 09, 2005 | 1219 | 1219 | 1207 | 1207 | 0 | -12.42(-1.02%) |
Mar 08, 2005 | 1225 | 1226 | 1219 | 1219 | 0 | -5.88(-0.48%) |
Mar 07, 2005 | 1222 | 1229 | 1222 | 1225 | 0 | +3.19(+0.26%) |
Mar 04, 2005 | 1210 | 1225 | 1210 | 1222 | 0 | +11.65(+0.96%) |
Mar 03, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | +0.39(+0.03%) |
Mar 02, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | -0.33(-0.03%) |