Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 965.00 | 975.00 | 835.00 | 855.00 | 5,270 | -105.00(-10.94%) |
Apr 28, 2005 | 1010 | 1010 | 920.00 | 960.00 | 3,710 | -45.00(-4.48%) |
Apr 27, 2005 | 1065 | 1065 | 999.95 | 1005 | 4,710 | -64.95(-6.07%) |
Apr 26, 2005 | 1119 | 1119 | 1037 | 1070 | 2,800 | -50.05(-4.47%) |
Apr 25, 2005 | 1132 | 1144 | 1115 | 1120 | 1,440 | -2.00(-0.18%) |
Apr 22, 2005 | 1191 | 1191 | 1100 | 1122 | 3,470 | -65.50(-5.52%) |
Apr 21, 2005 | 1189 | 1198 | 1185 | 1188 | 1,600 | +6.49(+0.55%) |
Apr 20, 2005 | 1200 | 1201 | 1181 | 1181 | 1,410 | -18.99(-1.58%) |
Apr 19, 2005 | 1167 | 1200 | 1164 | 1200 | 2,510 | +35.03(+3.01%) |
Apr 18, 2005 | 1148 | 1167 | 1148 | 1165 | 1,630 | +18.97(+1.66%) |
Apr 15, 2005 | 1186 | 1186 | 1144 | 1146 | 1,350 | -38.00(-3.21%) |
Apr 14, 2005 | 1243 | 1253 | 1120 | 1184 | 3,970 | -59.01(-4.75%) |
Apr 13, 2005 | 1250 | 1261 | 1243 | 1243 | 1,520 | -3.99(-0.32%) |
Apr 12, 2005 | 1214 | 1269 | 1214 | 1247 | 2,400 | +34.95(+2.88%) |
Apr 11, 2005 | 1198 | 1232 | 1198 | 1212 | 2,950 | +19.05(+1.60%) |
Apr 08, 2005 | 1197 | 1212 | 1192 | 1193 | 1,270 | -2.00(-0.17%) |
Apr 07, 2005 | 1157 | 1199 | 1157 | 1195 | 1,280 | +39.95(+3.46%) |
Apr 06, 2005 | 1185 | 1210 | 1155 | 1155 | 3,890 | -18.93(-1.61%) |
Apr 05, 2005 | 1110 | 1183 | 1110 | 1174 | 3,360 | +61.98(+5.57%) |
Apr 04, 2005 | 1088 | 1112 | 1085 | 1112 | 2,700 | +22.00(+2.02%) |
Apr 01, 2005 | 1075 | 1095 | 1075 | 1090 | 790 | +17.00(+1.58%) |
Mar 31, 2005 | 1084 | 1093 | 1073 | 1073 | 1,510 | -9.00(-0.83%) |
Mar 30, 2005 | 1084 | 1092 | 1077 | 1082 | 1,100 | -1.00(-0.09%) |
Mar 29, 2005 | 1075 | 1094 | 1075 | 1083 | 890 | +8.00(+0.74%) |
Mar 28, 2005 | 1103 | 1105 | 1075 | 1075 | 1,350 | -30.00(-2.71%) |
Mar 24, 2005 | 1113 | 1115 | 1090 | 1105 | 930 | -6.00(-0.54%) |
Mar 23, 2005 | 1120 | 1124 | 1104 | 1111 | 1,160 | -13.00(-1.16%) |
Mar 22, 2005 | 1137 | 1137 | 1115 | 1124 | 1,630 | -14.00(-1.23%) |
Mar 21, 2005 | 1128 | 1152 | 1128 | 1138 | 1,380 | +10.00(+0.89%) |
Mar 18, 2005 | 1150 | 1160 | 1128 | 1128 | 2,580 | +10.00(+0.89%) |
Mar 17, 2005 | 1102 | 1118 | 1100 | 1118 | 520 | +13.00(+1.18%) |
Mar 16, 2005 | 1146 | 1174 | 1105 | 1105 | 2,650 | -42.20(-3.68%) |
Mar 15, 2005 | 1115 | 1155 | 1115 | 1147 | 3,270 | +32.25(+2.89%) |
Mar 14, 2005 | 1012 | 1115 | 1012 | 1115 | 3,750 | +105.00(+10.40%) |
Mar 11, 2005 | 1025 | 1032 | 980.00 | 1010 | 3,410 | -13.05(-1.28%) |
Mar 10, 2005 | 1046 | 1050 | 1015 | 1023 | 2,490 | -23.00(-2.20%) |
Mar 09, 2005 | 1060 | 1062 | 1040 | 1046 | 1,220 | -16.00(-1.51%) |
Mar 08, 2005 | 1052 | 1079 | 1045 | 1062 | 1,450 | +12.00(+1.14%) |
Mar 07, 2005 | 1093 | 1108 | 1050 | 1050 | 1,780 | -33.00(-3.05%) |
Mar 04, 2005 | 1110 | 1110 | 1080 | 1083 | 690 | -19.00(-1.72%) |
Mar 03, 2005 | 1097 | 1110 | 1080 | 1102 | 3,270 | +3.00(+0.27%) |
Mar 02, 2005 | 1088 | 1100 | 1087 | 1099 | 1,490 | +9.00(+0.83%) |
Mar 01, 2005 | 1072 | 1102 | 1072 | 1090 | 2,250 | +20.00(+1.87%) |
Feb 28, 2005 | 1050 | 1080 | 1042 | 1070 | 1,980 | +18.00(+1.71%) |
Feb 25, 2005 | 1066 | 1077 | 1041 | 1052 | 1,470 | -13.00(-1.22%) |
Feb 24, 2005 | 1070 | 1078 | 1058 | 1065 | 1,580 | +0.00(+0.00%) |
Feb 23, 2005 | 1032 | 1065 | 1032 | 1065 | 1,530 | +35.00(+3.40%) |
Feb 22, 2005 | 1063 | 1063 | 1013 | 1030 | 1,980 | -35.00(-3.29%) |
Feb 18, 2005 | 1071 | 1077 | 1055 | 1065 | 750 | -3.95(-0.37%) |
Feb 17, 2005 | 1068 | 1069 | 1062 | 1069 | 500 | -1.05(-0.10%) |
Feb 16, 2005 | 1058 | 1075 | 1051 | 1070 | 1,450 | +7.00(+0.66%) |
Feb 15, 2005 | 1078 | 1082 | 1060 | 1063 | 710 | -14.00(-1.30%) |
Feb 14, 2005 | 1039 | 1087 | 1035 | 1077 | 4,500 | +42.00(+4.06%) |
Feb 11, 2005 | 1020 | 1060 | 995.00 | 1035 | 3,300 | +20.00(+1.97%) |
Feb 10, 2005 | 1096 | 1096 | 1010 | 1015 | 4,600 | -81.00(-7.39%) |
Feb 09, 2005 | 1125 | 1130 | 1090 | 1096 | 1,180 | -21.00(-1.88%) |
Feb 08, 2005 | 1126 | 1131 | 1099 | 1117 | 4,290 | -7.00(-0.62%) |
Feb 07, 2005 | 1100 | 1128 | 1089 | 1124 | 3,110 | +16.00(+1.44%) |
Feb 04, 2005 | 1110 | 1113 | 1100 | 1108 | 2,330 | +1.00(+0.09%) |
Feb 03, 2005 | 1055 | 1110 | 1055 | 1107 | 4,620 | +49.02(+4.63%) |
Feb 02, 2005 | 1037 | 1058 | 1037 | 1058 | 1,100 | +22.98(+2.22%) |