Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4089 | 4099 | 4070 | 4070 | 0 | -19.10(-0.47%) |
May 30, 2005 | 4074 | 4090 | 4074 | 4090 | 0 | +15.60(+0.38%) |
May 27, 2005 | 4050 | 4076 | 4050 | 4074 | 0 | +23.50(+0.58%) |
May 26, 2005 | 4044 | 4050 | 4033 | 4050 | 0 | +3.10(+0.08%) |
May 25, 2005 | 4057 | 4068 | 4047 | 4047 | 0 | -7.00(-0.17%) |
May 24, 2005 | 4027 | 4056 | 4024 | 4054 | 0 | +30.00(+0.75%) |
May 23, 2005 | 3991 | 4025 | 3991 | 4024 | 0 | +33.50(+0.84%) |
May 20, 2005 | 3994 | 4005 | 3991 | 3991 | 0 | -2.90(-0.07%) |
May 19, 2005 | 3951 | 3994 | 3950 | 3994 | 0 | +53.20(+1.35%) |
May 18, 2005 | 3917 | 3951 | 3917 | 3940 | 0 | +28.80(+0.74%) |
May 17, 2005 | 3929 | 3941 | 3902 | 3912 | 0 | -12.10(-0.31%) |
May 16, 2005 | 3957 | 3957 | 3919 | 3924 | 0 | -41.70(-1.05%) |
May 13, 2005 | 3970 | 3970 | 3946 | 3966 | 0 | -13.70(-0.34%) |
May 12, 2005 | 3958 | 3979 | 3956 | 3979 | 0 | +20.60(+0.52%) |
May 11, 2005 | 3944 | 3960 | 3935 | 3959 | 0 | +9.50(+0.24%) |
May 10, 2005 | 3957 | 3974 | 3937 | 3949 | 0 | -7.70(-0.19%) |
May 09, 2005 | 3942 | 3966 | 3934 | 3957 | 0 | +17.00(+0.43%) |
May 06, 2005 | 3916 | 3943 | 3912 | 3940 | 0 | +24.80(+0.63%) |
May 05, 2005 | 3912 | 3922 | 3886 | 3915 | 0 | +9.50(+0.24%) |
May 04, 2005 | 3946 | 3946 | 3894 | 3906 | 0 | -38.10(-0.97%) |
May 03, 2005 | 3973 | 3988 | 3932 | 3944 | 0 | -25.60(-0.64%) |
May 02, 2005 | 3950 | 3973 | 3950 | 3969 | 0 | +26.10(+0.66%) |
Apr 29, 2005 | 3966 | 3966 | 3930 | 3943 | 0 | -32.20(-0.81%) |
Apr 28, 2005 | 3980 | 3983 | 3967 | 3975 | 0 | -12.20(-0.31%) |
Apr 27, 2005 | 3990 | 3993 | 3969 | 3988 | 0 | -11.60(-0.29%) |
Apr 26, 2005 | 4011 | 4021 | 3989 | 3999 | 0 | -10.50(-0.26%) |
Apr 25, 2005 | 4010 | 4010 | 4010 | 4010 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3996 | 4024 | 3996 | 4010 | 0 | +21.00(+0.53%) |
Apr 21, 2005 | 3994 | 3994 | 3966 | 3989 | 0 | -13.30(-0.33%) |
Apr 20, 2005 | 4004 | 4032 | 3993 | 4002 | 0 | +5.50(+0.14%) |
Apr 19, 2005 | 3944 | 3996 | 3944 | 3996 | 0 | +59.90(+1.52%) |
Apr 18, 2005 | 3981 | 3981 | 3935 | 3936 | 0 | -56.90(-1.42%) |
Apr 15, 2005 | 4050 | 4050 | 3990 | 3993 | 0 | -69.90(-1.72%) |
Apr 14, 2005 | 4112 | 4112 | 4060 | 4063 | 0 | -51.70(-1.26%) |
Apr 13, 2005 | 4124 | 4139 | 4110 | 4115 | 0 | -8.40(-0.20%) |
Apr 12, 2005 | 4114 | 4123 | 4112 | 4123 | 0 | +7.60(+0.18%) |
Apr 11, 2005 | 4145 | 4145 | 4112 | 4116 | 0 | -32.70(-0.79%) |
Apr 08, 2005 | 4120 | 4148 | 4120 | 4148 | 0 | +36.10(+0.88%) |
Apr 07, 2005 | 4110 | 4120 | 4103 | 4112 | 0 | +6.20(+0.15%) |
Apr 06, 2005 | 4118 | 4138 | 4098 | 4106 | 0 | -11.00(-0.27%) |
Apr 05, 2005 | 4110 | 4117 | 4102 | 4117 | 0 | +8.00(+0.19%) |
Apr 04, 2005 | 4127 | 4127 | 4103 | 4109 | 0 | -17.20(-0.42%) |
Apr 01, 2005 | 4108 | 4129 | 4107 | 4126 | 0 | +25.80(+0.63%) |
Mar 31, 2005 | 4089 | 4114 | 4089 | 4101 | 0 | +17.00(+0.42%) |
Mar 30, 2005 | 4083 | 4095 | 4052 | 4084 | 0 | -8.30(-0.20%) |
Mar 29, 2005 | 4130 | 4144 | 4086 | 4092 | 0 | -39.70(-0.96%) |
Mar 28, 2005 | 4132 | 4132 | 4132 | 4132 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4158 | 4163 | 4121 | 4132 | 0 | -33.00(-0.79%) |
Mar 23, 2005 | 4219 | 4219 | 4165 | 4165 | 0 | -60.90(-1.44%) |
Mar 22, 2005 | 4256 | 4256 | 4224 | 4226 | 0 | -30.30(-0.71%) |
Mar 21, 2005 | 4238 | 4256 | 4238 | 4256 | 0 | +19.00(+0.45%) |
Mar 18, 2005 | 4223 | 4242 | 4222 | 4237 | 0 | +19.50(+0.46%) |
Mar 17, 2005 | 4230 | 4233 | 4210 | 4217 | 0 | -12.60(-0.30%) |
Mar 16, 2005 | 4210 | 4237 | 4210 | 4230 | 0 | +19.00(+0.45%) |
Mar 15, 2005 | 4219 | 4230 | 4210 | 4211 | 0 | -7.70(-0.18%) |
Mar 14, 2005 | 4192 | 4220 | 4185 | 4219 | 0 | +26.10(+0.62%) |
Mar 11, 2005 | 4199 | 4199 | 4184 | 4192 | 0 | -6.70(-0.16%) |
Mar 10, 2005 | 4217 | 4218 | 4196 | 4199 | 0 | -23.80(-0.56%) |
Mar 09, 2005 | 4224 | 4235 | 4216 | 4223 | 0 | -0.30(-0.01%) |
Mar 08, 2005 | 4213 | 4226 | 4213 | 4223 | 0 | +4.70(+0.11%) |
Mar 07, 2005 | 4208 | 4227 | 4207 | 4219 | 0 | +16.70(+0.40%) |
Mar 04, 2005 | 4186 | 4210 | 4186 | 4202 | 0 | +16.10(+0.38%) |
Mar 03, 2005 | 4171 | 4198 | 4166 | 4186 | 0 | +13.60(+0.33%) |
Mar 02, 2005 | 4159 | 4181 | 4159 | 4172 | 0 | +7.90(+0.19%) |