Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1244 | 1245 | 1234 | 1234 | 0 | -9.54(-0.77%) |
Jul 28, 2005 | 1237 | 1245 | 1236 | 1244 | 0 | +6.93(+0.56%) |
Jul 27, 2005 | 1231 | 1238 | 1230 | 1237 | 0 | +5.63(+0.46%) |
Jul 26, 2005 | 1229 | 1234 | 1229 | 1231 | 0 | +2.13(+0.17%) |
Jul 25, 2005 | 1234 | 1238 | 1228 | 1229 | 0 | -4.65(-0.38%) |
Jul 22, 2005 | 1227 | 1234 | 1226 | 1234 | 0 | +6.64(+0.54%) |
Jul 21, 2005 | 1235 | 1236 | 1225 | 1227 | 0 | -8.16(-0.66%) |
Jul 20, 2005 | 1229 | 1237 | 1223 | 1235 | 0 | +5.85(+0.48%) |
Jul 19, 2005 | 1221 | 1230 | 1221 | 1229 | 0 | +8.22(+0.67%) |
Jul 18, 2005 | 1228 | 1228 | 1221 | 1221 | 0 | -6.79(-0.55%) |
Jul 15, 2005 | 1226 | 1230 | 1224 | 1228 | 0 | +1.42(+0.12%) |
Jul 14, 2005 | 1223 | 1233 | 1223 | 1226 | 0 | +3.21(+0.26%) |
Jul 13, 2005 | 1222 | 1224 | 1220 | 1223 | 0 | +1.08(+0.09%) |
Jul 12, 2005 | 1219 | 1226 | 1217 | 1222 | 0 | +2.77(+0.23%) |
Jul 11, 2005 | 1212 | 1220 | 1212 | 1219 | 0 | +7.58(+0.63%) |
Jul 08, 2005 | 1198 | 1213 | 1197 | 1212 | 0 | +13.99(+1.17%) |
Jul 07, 2005 | 1195 | 1198 | 1184 | 1198 | 0 | +2.93(+0.25%) |
Jul 06, 2005 | 1205 | 1206 | 1195 | 1195 | 0 | -10.05(-0.83%) |
Jul 05, 2005 | 1194 | 1206 | 1192 | 1205 | 0 | +10.55(+0.88%) |
Jul 01, 2005 | 1191 | 1198 | 1191 | 1194 | 0 | +3.11(+0.26%) |
Jun 30, 2005 | 1200 | 1203 | 1191 | 1191 | 0 | -8.52(-0.71%) |
Jun 29, 2005 | 1202 | 1204 | 1199 | 1200 | 0 | -1.72(-0.14%) |
Jun 28, 2005 | 1191 | 1203 | 1191 | 1202 | 0 | +10.88(+0.91%) |
Jun 27, 2005 | 1192 | 1194 | 1188 | 1191 | 0 | -0.88(-0.07%) |
Jun 24, 2005 | 1201 | 1201 | 1191 | 1192 | 0 | -9.16(-0.76%) |
Jun 23, 2005 | 1214 | 1216 | 1201 | 1201 | 0 | -13.15(-1.08%) |
Jun 22, 2005 | 1214 | 1220 | 1212 | 1214 | 0 | +0.27(+0.02%) |
Jun 21, 2005 | 1216 | 1217 | 1212 | 1214 | 0 | -2.49(-0.20%) |
Jun 20, 2005 | 1217 | 1219 | 1211 | 1216 | 0 | -0.86(-0.07%) |
Jun 17, 2005 | 1211 | 1220 | 1211 | 1217 | 0 | +6.00(+0.50%) |
Jun 16, 2005 | 1207 | 1212 | 1205 | 1211 | 0 | +4.38(+0.36%) |
Jun 15, 2005 | 1204 | 1208 | 1199 | 1207 | 0 | +2.67(+0.22%) |
Jun 14, 2005 | 1201 | 1208 | 1200 | 1204 | 0 | +3.09(+0.26%) |
Jun 13, 2005 | 1198 | 1206 | 1195 | 1201 | 0 | +2.71(+0.23%) |
Jun 10, 2005 | 1201 | 1203 | 1193 | 1198 | 0 | -2.82(-0.23%) |
Jun 09, 2005 | 1195 | 1202 | 1191 | 1201 | 0 | +6.26(+0.52%) |
Jun 08, 2005 | 1197 | 1202 | 1193 | 1195 | 0 | -2.59(-0.22%) |
Jun 07, 2005 | 1198 | 1209 | 1197 | 1197 | 0 | -0.25(-0.02%) |
Jun 06, 2005 | 1196 | 1199 | 1193 | 1198 | 0 | +1.49(+0.12%) |
Jun 03, 2005 | 1204 | 1205 | 1195 | 1196 | 0 | -8.27(-0.69%) |
Jun 02, 2005 | 1202 | 1205 | 1198 | 1204 | 0 | +2.07(+0.17%) |
Jun 01, 2005 | 1192 | 1206 | 1191 | 1202 | 0 | +10.72(+0.90%) |
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%) |