Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24454 | 24858 | 24154 | 24844 | 0 | +404.00(+1.65%) |
Apr 28, 2005 | 25238 | 25238 | 24423 | 24440 | 0 | -802.00(-3.18%) |
Apr 27, 2005 | 25295 | 25295 | 24886 | 25242 | 0 | -63.00(-0.25%) |
Apr 26, 2005 | 25232 | 25563 | 25067 | 25305 | 0 | +73.00(+0.29%) |
Apr 25, 2005 | 24769 | 25297 | 24744 | 25232 | 0 | +465.00(+1.88%) |
Apr 22, 2005 | 25062 | 25428 | 24691 | 24767 | 0 | -295.00(-1.18%) |
Apr 21, 2005 | 25062 | 25062 | 25062 | 25062 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 25566 | 25692 | 24954 | 25062 | 0 | -504.00(-1.97%) |
Apr 19, 2005 | 24877 | 25566 | 24877 | 25566 | 0 | +689.00(+2.77%) |
Apr 18, 2005 | 24656 | 24965 | 24420 | 24877 | 0 | +221.00(+0.90%) |
Apr 15, 2005 | 25000 | 25115 | 24575 | 24656 | 0 | -328.00(-1.31%) |
Apr 14, 2005 | 26069 | 26113 | 24949 | 24984 | 0 | -1082.00(-4.15%) |
Apr 13, 2005 | 26206 | 26579 | 26057 | 26066 | 0 | -140.00(-0.53%) |
Apr 12, 2005 | 25900 | 26324 | 25611 | 26206 | 0 | +306.00(+1.18%) |
Apr 11, 2005 | 25884 | 25943 | 25695 | 25900 | 0 | +15.00(+0.06%) |
Apr 08, 2005 | 26305 | 26310 | 25826 | 25885 | 0 | -423.00(-1.61%) |
Apr 07, 2005 | 25695 | 26308 | 25656 | 26308 | 0 | +613.00(+2.39%) |
Apr 06, 2005 | 26038 | 26254 | 25615 | 25695 | 0 | -343.00(-1.32%) |
Apr 05, 2005 | 26407 | 26724 | 25965 | 26038 | 0 | -369.00(-1.40%) |
Apr 04, 2005 | 26770 | 26770 | 26204 | 26407 | 0 | -367.00(-1.37%) |
Apr 02, 2005 | 26612 | 27178 | 26612 | 26774 | 0 | +163.00(+0.61%) |
Apr 01, 2005 | 26471 | 26768 | 26259 | 26611 | 0 | +141.00(+0.53%) |
Mar 31, 2005 | 25861 | 26470 | 25861 | 26470 | 0 | +628.00(+2.43%) |
Mar 30, 2005 | 26259 | 26620 | 25761 | 25842 | 0 | -415.00(-1.58%) |
Mar 29, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | -445.00(-1.67%) |
Mar 25, 2005 | 26267 | 26827 | 26267 | 26702 | 0 | +454.00(+1.73%) |
Mar 24, 2005 | 26613 | 26792 | 26131 | 26248 | 0 | -370.00(-1.39%) |
Mar 23, 2005 | 27419 | 27844 | 26480 | 26618 | 0 | -793.00(-2.89%) |
Mar 22, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | -182.00(-0.66%) |
Mar 19, 2005 | 28088 | 28174 | 27498 | 27593 | 0 | -493.00(-1.76%) |
Mar 18, 2005 | 27824 | 28162 | 27319 | 28086 | 0 | +259.00(+0.93%) |
Mar 17, 2005 | 27587 | 27841 | 27260 | 27827 | 0 | +239.00(+0.87%) |
Mar 16, 2005 | 28107 | 28300 | 27455 | 27588 | 0 | -511.00(-1.82%) |
Mar 15, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +24.00(+0.09%) |
Mar 12, 2005 | 28567 | 28932 | 28008 | 28075 | 0 | -492.00(-1.72%) |
Mar 11, 2005 | 28511 | 28682 | 28049 | 28567 | 0 | +53.00(+0.19%) |
Mar 10, 2005 | 29018 | 29058 | 28381 | 28514 | 0 | -507.00(-1.75%) |
Mar 09, 2005 | 29452 | 29452 | 28883 | 29021 | 0 | -434.00(-1.47%) |
Mar 08, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +258.00(+0.88%) |
Mar 05, 2005 | 28676 | 29228 | 28676 | 29197 | 0 | +529.00(+1.85%) |
Mar 04, 2005 | 28204 | 28766 | 28204 | 28668 | 0 | +468.00(+1.66%) |
Mar 03, 2005 | 27730 | 28200 | 27498 | 28200 | 0 | +470.00(+1.69%) |
Mar 02, 2005 | 28135 | 28137 | 27643 | 27730 | 0 | -409.00(-1.45%) |
Mar 01, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | -286.00(-1.01%) |
Feb 26, 2005 | 28429 | 28778 | 28178 | 28425 | 0 | -11.00(-0.04%) |
Feb 25, 2005 | 27198 | 28436 | 27198 | 28436 | 0 | +1238.00(+4.55%) |
Feb 24, 2005 | 26746 | 27198 | 26746 | 27198 | 0 | +458.00(+1.71%) |
Feb 23, 2005 | 26856 | 27329 | 26620 | 26740 | 0 | -113.00(-0.42%) |
Feb 22, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +97.00(+0.36%) |
Feb 19, 2005 | 27086 | 27184 | 26707 | 26756 | 0 | -335.00(-1.24%) |
Feb 18, 2005 | 26385 | 27159 | 26385 | 27091 | 0 | +707.00(+2.68%) |
Feb 17, 2005 | 26611 | 26683 | 26312 | 26384 | 0 | -226.00(-0.85%) |
Feb 16, 2005 | 26532 | 26660 | 26212 | 26610 | 0 | +78.00(+0.29%) |
Feb 15, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | -139.00(-0.52%) |
Feb 12, 2005 | 26414 | 26786 | 26132 | 26671 | 0 | +255.00(+0.97%) |
Feb 11, 2005 | 26314 | 26456 | 25882 | 26416 | 0 | +102.00(+0.39%) |
Feb 10, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +582.00(+2.26%) |
Feb 08, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 05, 2005 | 24874 | 25736 | 24818 | 25732 | 0 | +858.00(+3.45%) |
Feb 04, 2005 | 24606 | 24896 | 24548 | 24874 | 0 | +269.00(+1.09%) |
Feb 03, 2005 | 24150 | 24624 | 24139 | 24605 | 0 | +456.00(+1.89%) |
Feb 02, 2005 | 24392 | 24506 | 24073 | 24149 | 0 | -202.00(-0.83%) |