Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26065 | 26306 | 25946 | 26042 | 0 | -26.00(-0.10%) |
Jul 28, 2005 | 25340 | 26125 | 25340 | 26068 | 0 | +730.00(+2.88%) |
Jul 27, 2005 | 24882 | 25362 | 24774 | 25338 | 0 | +470.00(+1.89%) |
Jul 26, 2005 | 24506 | 24899 | 24328 | 24868 | 0 | +337.00(+1.37%) |
Jul 25, 2005 | 25388 | 25388 | 24410 | 24531 | 0 | -860.00(-3.39%) |
Jul 22, 2005 | 25834 | 25848 | 25244 | 25391 | 0 | -451.00(-1.75%) |
Jul 21, 2005 | 25706 | 25964 | 25505 | 25842 | 0 | +137.00(+0.53%) |
Jul 20, 2005 | 25268 | 25795 | 24970 | 25705 | 0 | +434.00(+1.72%) |
Jul 19, 2005 | 25312 | 25312 | 24960 | 25271 | 0 | -50.00(-0.20%) |
Jul 18, 2005 | 25222 | 25412 | 24916 | 25321 | 0 | +99.00(+0.39%) |
Jul 15, 2005 | 25916 | 25916 | 25222 | 25222 | 0 | -698.00(-2.69%) |
Jul 14, 2005 | 25859 | 26142 | 25725 | 25920 | 0 | +64.00(+0.25%) |
Jul 13, 2005 | 25557 | 26043 | 25557 | 25856 | 0 | +320.00(+1.25%) |
Jul 12, 2005 | 25027 | 25576 | 24932 | 25536 | 0 | +520.00(+2.08%) |
Jul 11, 2005 | 24425 | 25032 | 24425 | 25016 | 0 | +593.00(+2.43%) |
Jul 08, 2005 | 24452 | 24657 | 24287 | 24423 | 0 | -27.00(-0.11%) |
Jul 07, 2005 | 24513 | 24603 | 24192 | 24450 | 0 | -67.00(-0.27%) |
Jul 06, 2005 | 24677 | 24677 | 24267 | 24517 | 0 | -158.00(-0.64%) |
Jul 05, 2005 | 25042 | 25059 | 24526 | 24675 | 0 | -370.00(-1.48%) |
Jul 04, 2005 | 25314 | 25314 | 24899 | 25045 | 0 | -266.00(-1.05%) |
Jul 01, 2005 | 25051 | 25409 | 25047 | 25311 | 0 | +260.00(+1.04%) |
Jun 30, 2005 | 25132 | 25279 | 25051 | 25051 | 0 | -75.00(-0.30%) |
Jun 29, 2005 | 25267 | 25451 | 25031 | 25126 | 0 | -135.00(-0.53%) |
Jun 28, 2005 | 25226 | 25454 | 25098 | 25261 | 0 | +35.00(+0.14%) |
Jun 27, 2005 | 24917 | 25306 | 24640 | 25226 | 0 | +309.00(+1.24%) |
Jun 24, 2005 | 24811 | 25011 | 24725 | 24917 | 0 | +101.00(+0.41%) |
Jun 23, 2005 | 25678 | 25704 | 24816 | 24816 | 0 | -862.00(-3.36%) |
Jun 22, 2005 | 25730 | 25755 | 25324 | 25678 | 0 | -44.00(-0.17%) |
Jun 21, 2005 | 26046 | 26130 | 25578 | 25722 | 0 | -324.00(-1.24%) |
Jun 20, 2005 | 26093 | 26142 | 25764 | 26046 | 0 | -47.00(-0.18%) |
Jun 17, 2005 | 25752 | 26267 | 25752 | 26093 | 0 | +342.00(+1.33%) |
Jun 16, 2005 | 25479 | 25895 | 25479 | 25751 | 0 | +270.00(+1.06%) |
Jun 15, 2005 | 25744 | 25744 | 24916 | 25481 | 0 | -263.00(-1.02%) |
Jun 14, 2005 | 24898 | 25789 | 24330 | 25744 | 0 | +842.00(+3.38%) |
Jun 13, 2005 | 24955 | 25309 | 24846 | 24902 | 0 | -49.00(-0.20%) |
Jun 10, 2005 | 24484 | 25049 | 24484 | 24951 | 0 | +467.00(+1.91%) |
Jun 09, 2005 | 24702 | 24702 | 24224 | 24484 | 0 | -218.00(-0.88%) |
Jun 08, 2005 | 25026 | 25423 | 24645 | 24702 | 0 | -324.00(-1.29%) |
Jun 07, 2005 | 25556 | 25556 | 24933 | 25026 | 0 | -530.00(-2.07%) |
Jun 06, 2005 | 26363 | 26363 | 25217 | 25556 | 0 | -810.00(-3.07%) |
Jun 03, 2005 | 26642 | 26692 | 26145 | 26366 | 0 | -274.00(-1.03%) |
Jun 02, 2005 | 25950 | 26755 | 25930 | 26640 | 0 | +691.00(+2.66%) |
Jun 01, 2005 | 25209 | 25993 | 25209 | 25949 | 0 | +742.00(+2.94%) |
May 31, 2005 | 25426 | 25633 | 25154 | 25207 | 0 | -217.00(-0.85%) |
May 30, 2005 | 25248 | 25616 | 25215 | 25424 | 0 | +169.00(+0.67%) |
May 27, 2005 | 24480 | 25270 | 24480 | 25255 | 0 | +777.00(+3.17%) |
May 26, 2005 | 24478 | 24478 | 24478 | 24478 | 0 | +0.00(+0.00%) |
May 25, 2005 | 24541 | 24682 | 24345 | 24478 | 0 | -67.00(-0.27%) |
May 24, 2005 | 24215 | 24583 | 24012 | 24545 | 0 | +330.00(+1.36%) |
May 23, 2005 | 24525 | 24586 | 24208 | 24215 | 0 | -307.00(-1.25%) |
May 20, 2005 | 24827 | 24836 | 24494 | 24522 | 0 | -307.00(-1.24%) |
May 19, 2005 | 24882 | 24882 | 24530 | 24829 | 0 | -69.00(-0.28%) |
May 18, 2005 | 24410 | 24967 | 24410 | 24898 | 0 | +485.00(+1.99%) |
May 17, 2005 | 24362 | 24513 | 24024 | 24413 | 0 | +34.00(+0.14%) |
May 16, 2005 | 23883 | 24381 | 23765 | 24379 | 0 | +492.00(+2.06%) |
May 13, 2005 | 24115 | 24260 | 23680 | 23887 | 0 | -230.00(-0.95%) |
May 12, 2005 | 24699 | 24923 | 23985 | 24117 | 0 | -582.00(-2.36%) |
May 11, 2005 | 24765 | 24837 | 24290 | 24699 | 0 | -64.00(-0.26%) |
May 10, 2005 | 25467 | 25530 | 24636 | 24763 | 0 | -702.00(-2.76%) |
May 09, 2005 | 25593 | 25623 | 25404 | 25465 | 0 | -124.00(-0.48%) |
May 06, 2005 | 25437 | 25808 | 25437 | 25589 | 0 | +153.00(+0.60%) |
May 05, 2005 | 25478 | 25697 | 25225 | 25436 | 0 | -38.00(-0.15%) |
May 04, 2005 | 24738 | 25560 | 24738 | 25474 | 0 | +758.00(+3.07%) |
May 03, 2005 | 24711 | 24926 | 24548 | 24716 | 0 | +11.00(+0.04%) |