Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2005 | 1204 | 1212 | 1204 | 1210 | 0 | +6.81(+0.57%) |
Feb 28, 2005 | 1211 | 1211 | 1198 | 1204 | 0 | -7.77(-0.64%) |
Feb 25, 2005 | 1200 | 1212 | 1200 | 1211 | 0 | +11.17(+0.93%) |
Feb 24, 2005 | 1191 | 1200 | 1188 | 1200 | 0 | +9.40(+0.79%) |
Feb 23, 2005 | 1184 | 1194 | 1184 | 1191 | 0 | +6.64(+0.56%) |
Feb 22, 2005 | 1202 | 1202 | 1184 | 1184 | 0 | -17.43(-1.45%) |
Feb 18, 2005 | 1201 | 1203 | 1197 | 1202 | 0 | +0.84(+0.07%) |
Feb 17, 2005 | 1210 | 1211 | 1201 | 1201 | 0 | -9.59(-0.79%) |
Feb 16, 2005 | 1210 | 1212 | 1205 | 1210 | 0 | +0.22(+0.02%) |
Feb 15, 2005 | 1206 | 1212 | 1206 | 1210 | 0 | +3.98(+0.33%) |
Feb 14, 2005 | 1205 | 1207 | 1204 | 1206 | 0 | +0.84(+0.07%) |
Feb 11, 2005 | 1197 | 1208 | 1193 | 1205 | 0 | +8.29(+0.69%) |
Feb 10, 2005 | 1192 | 1199 | 1192 | 1197 | 0 | +5.02(+0.42%) |
Feb 09, 2005 | 1202 | 1204 | 1192 | 1192 | 0 | -10.31(-0.86%) |
Feb 08, 2005 | 1202 | 1205 | 1200 | 1202 | 0 | +0.58(+0.05%) |
Feb 07, 2005 | 1203 | 1204 | 1199 | 1202 | 0 | -1.31(-0.11%) |
Feb 04, 2005 | 1190 | 1203 | 1190 | 1203 | 0 | +13.14(+1.10%) |
Feb 03, 2005 | 1193 | 1193 | 1186 | 1190 | 0 | -3.30(-0.28%) |
Feb 02, 2005 | 1189 | 1195 | 1189 | 1193 | 0 | +3.78(+0.32%) |