Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2130 | 2140 | 2125 | 2125 | 0 | -14.99(-0.70%) |
Apr 28, 2005 | 2141 | 2149 | 2134 | 2140 | 0 | -5.10(-0.24%) |
Apr 27, 2005 | 2147 | 2154 | 2141 | 2145 | 0 | -4.30(-0.20%) |
Apr 26, 2005 | 2145 | 2156 | 2140 | 2150 | 0 | +12.25(+0.57%) |
Apr 25, 2005 | 2135 | 2144 | 2134 | 2137 | 0 | +0.48(+0.02%) |
Apr 22, 2005 | 2148 | 2150 | 2137 | 2137 | 0 | -0.82(-0.04%) |
Apr 21, 2005 | 2125 | 2140 | 2119 | 2138 | 0 | +8.48(+0.40%) |
Apr 20, 2005 | 2144 | 2144 | 2129 | 2129 | 0 | +0.54(+0.03%) |
Apr 19, 2005 | 2121 | 2131 | 2119 | 2129 | 0 | +21.04(+1.00%) |
Apr 18, 2005 | 2129 | 2135 | 2108 | 2108 | 0 | -42.56(-1.98%) |
Apr 15, 2005 | 2156 | 2160 | 2141 | 2150 | 0 | -18.36(-0.85%) |
Apr 14, 2005 | 2163 | 2172 | 2160 | 2169 | 0 | -5.50(-0.25%) |
Apr 13, 2005 | 2175 | 2179 | 2169 | 2174 | 0 | +0.53(+0.02%) |
Apr 12, 2005 | 2180 | 2180 | 2165 | 2174 | 0 | -8.02(-0.37%) |
Apr 11, 2005 | 2180 | 2184 | 2172 | 2182 | 0 | -0.36(-0.02%) |
Apr 08, 2005 | 2179 | 2186 | 2177 | 2182 | 0 | +5.55(+0.26%) |
Apr 07, 2005 | 2167 | 2176 | 2164 | 2176 | 0 | +10.61(+0.49%) |
Apr 06, 2005 | 2156 | 2166 | 2152 | 2166 | 0 | +7.97(+0.37%) |
Apr 05, 2005 | 2155 | 2163 | 2152 | 2158 | 0 | +0.01(+0.00%) |
Apr 04, 2005 | 2139 | 2158 | 2139 | 2158 | 0 | +14.05(+0.66%) |
Apr 01, 2005 | 2141 | 2152 | 2140 | 2144 | 0 | +2.32(+0.11%) |
Mar 31, 2005 | 2139 | 2149 | 2137 | 2141 | 0 | +18.27(+0.86%) |
Mar 30, 2005 | 2121 | 2134 | 2115 | 2123 | 0 | -4.55(-0.21%) |
Mar 29, 2005 | 2151 | 2156 | 2125 | 2128 | 0 | -16.65(-0.78%) |
Mar 28, 2005 | 2152 | 2156 | 2144 | 2144 | 0 | -7.09(-0.33%) |
Mar 24, 2005 | 2142 | 2155 | 2142 | 2151 | 0 | +6.35(+0.30%) |
Mar 23, 2005 | 2162 | 2164 | 2130 | 2145 | 0 | -31.31(-1.44%) |
Mar 22, 2005 | 2182 | 2182 | 2170 | 2176 | 0 | -1.11(-0.05%) |
Mar 21, 2005 | 2179 | 2186 | 2171 | 2178 | 0 | +3.03(+0.14%) |
Mar 18, 2005 | 2167 | 2191 | 2167 | 2174 | 0 | +14.60(+0.68%) |
Mar 17, 2005 | 2159 | 2173 | 2158 | 2160 | 0 | -9.75(-0.45%) |
Mar 16, 2005 | 2162 | 2170 | 2159 | 2170 | 0 | +5.71(+0.26%) |
Mar 15, 2005 | 2171 | 2176 | 2162 | 2164 | 0 | -5.04(-0.23%) |
Mar 14, 2005 | 2165 | 2175 | 2159 | 2169 | 0 | -0.44(-0.02%) |
Mar 11, 2005 | 2170 | 2179 | 2168 | 2169 | 0 | -0.79(-0.04%) |
Mar 10, 2005 | 2177 | 2179 | 2163 | 2170 | 0 | -14.09(-0.65%) |
Mar 09, 2005 | 2164 | 2184 | 2163 | 2184 | 0 | +23.66(+1.10%) |
Mar 08, 2005 | 2174 | 2175 | 2157 | 2161 | 0 | -5.49(-0.25%) |
Mar 07, 2005 | 2173 | 2178 | 2166 | 2166 | 0 | +11.57(+0.54%) |
Mar 04, 2005 | 2146 | 2168 | 2145 | 2155 | 0 | +7.02(+0.33%) |
Mar 03, 2005 | 2144 | 2150 | 2137 | 2148 | 0 | +3.17(+0.15%) |
Mar 02, 2005 | 2132 | 2146 | 2129 | 2144 | 0 | +19.25(+0.91%) |
Mar 01, 2005 | 2121 | 2136 | 2120 | 2125 | 0 | +5.71(+0.27%) |
Feb 28, 2005 | 2144 | 2144 | 2119 | 2119 | 0 | -15.68(-0.73%) |
Feb 25, 2005 | 2150 | 2152 | 2133 | 2135 | 0 | -17.51(-0.81%) |
Feb 24, 2005 | 2135 | 2158 | 2135 | 2153 | 0 | +16.17(+0.76%) |
Feb 23, 2005 | 2138 | 2142 | 2131 | 2136 | 0 | -10.31(-0.48%) |
Feb 22, 2005 | 2167 | 2167 | 2140 | 2147 | 0 | -19.65(-0.91%) |
Feb 21, 2005 | 2167 | 2171 | 2157 | 2166 | 0 | -2.48(-0.11%) |
Feb 18, 2005 | 2157 | 2173 | 2157 | 2169 | 0 | +4.66(+0.22%) |
Feb 17, 2005 | 2162 | 2168 | 2158 | 2164 | 0 | +9.10(+0.42%) |
Feb 16, 2005 | 2161 | 2165 | 2148 | 2155 | 0 | -8.29(-0.38%) |
Feb 15, 2005 | 2172 | 2172 | 2157 | 2163 | 0 | -1.54(-0.07%) |
Feb 14, 2005 | 2157 | 2171 | 2156 | 2165 | 0 | +15.33(+0.71%) |
Feb 11, 2005 | 2143 | 2155 | 2143 | 2150 | 0 | +9.44(+0.44%) |
Feb 10, 2005 | 2140 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 2124 | 2140 | 2124 | 2140 | 51,662,400 | +0.00(+0.00%) |
Feb 08, 2005 | 2124 | 2140 | 2124 | 2140 | 0 | +22.06(+1.04%) |
Feb 07, 2005 | 2122 | 2131 | 2118 | 2118 | 0 | +4.52(+0.21%) |
Feb 04, 2005 | 2106 | 2117 | 2102 | 2114 | 0 | +5.42(+0.26%) |
Feb 03, 2005 | 2112 | 2113 | 2104 | 2108 | 0 | -0.53(-0.03%) |
Feb 02, 2005 | 2102 | 2112 | 2100 | 2109 | 0 | +14.04(+0.67%) |