Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1053 | 1057 | 1053 | 1056 | 278,393,792 | +2.00(+0.19%) |
Jun 29, 2005 | 1049 | 1054 | 1049 | 1054 | 262,512,000 | +8.74(+0.84%) |
Jun 28, 2005 | 1040 | 1045 | 1040 | 1045 | 193,648,800 | +6.63(+0.64%) |
Jun 27, 2005 | 1040 | 1040 | 1036 | 1038 | 230,345,408 | -6.03(-0.58%) |
Jun 24, 2005 | 1046 | 1046 | 1044 | 1044 | 167,544,800 | -8.18(-0.78%) |
Jun 23, 2005 | 1048 | 1052 | 1048 | 1052 | 162,425,600 | +4.23(+0.40%) |
Jun 22, 2005 | 1047 | 1049 | 1046 | 1048 | 169,105,792 | +1.64(+0.16%) |
Jun 21, 2005 | 1042 | 1047 | 1042 | 1047 | 184,315,808 | +0.24(+0.02%) |
Jun 20, 2005 | 1045 | 1046 | 1044 | 1046 | 130,353,800 | -2.37(-0.23%) |
Jun 17, 2005 | 1044 | 1049 | 1043 | 1049 | 212,747,200 | +5.70(+0.55%) |
Jun 16, 2005 | 1039 | 1044 | 1039 | 1043 | 166,558,000 | +6.71(+0.65%) |
Jun 15, 2005 | 1045 | 1045 | 1036 | 1036 | 185,380,992 | -6.31(-0.61%) |
Jun 14, 2005 | 1038 | 1043 | 1038 | 1043 | 137,324,800 | +3.27(+0.31%) |
Jun 13, 2005 | 1038 | 1039 | 1035 | 1039 | 136,219,808 | +1.25(+0.12%) |
Jun 10, 2005 | 1036 | 1038 | 1034 | 1038 | 150,047,200 | +7.48(+0.73%) |
Jun 09, 2005 | 1027 | 1031 | 1027 | 1031 | 149,725,408 | +1.64(+0.16%) |
Jun 08, 2005 | 1030 | 1031 | 1028 | 1029 | 162,814,400 | -4.55(-0.44%) |
Jun 07, 2005 | 1027 | 1034 | 1027 | 1034 | 178,664,800 | +9.43(+0.92%) |
Jun 06, 2005 | 1025 | 1027 | 1024 | 1024 | 146,937,792 | -3.53(-0.34%) |
Jun 03, 2005 | 1033 | 1033 | 1028 | 1028 | 156,198,800 | -3.82(-0.37%) |
Jun 02, 2005 | 1031 | 1035 | 1031 | 1031 | 176,231,200 | -1.25(-0.12%) |
Jun 01, 2005 | 1022 | 1033 | 1022 | 1033 | 174,907,200 | +12.52(+1.23%) |
May 31, 2005 | 1022 | 1022 | 1020 | 1020 | 161,532,800 | -3.02(-0.30%) |
May 30, 2005 | 1013 | 1023 | 1013 | 1023 | 105,135,200 | +8.51(+0.84%) |
May 27, 2005 | 1018 | 1018 | 1014 | 1015 | 140,501,600 | -3.82(-0.38%) |
May 26, 2005 | 1016 | 1019 | 1016 | 1019 | 168,124,992 | +7.47(+0.74%) |
May 25, 2005 | 1011 | 1012 | 1010 | 1011 | 131,953,600 | -1.53(-0.15%) |
May 24, 2005 | 1011 | 1013 | 1009 | 1013 | 150,756,608 | -0.72(-0.07%) |
May 23, 2005 | 1014 | 1014 | 1011 | 1013 | 117,111,600 | +2.87(+0.28%) |
May 20, 2005 | 1012 | 1013 | 1010 | 1010 | 151,802,400 | -2.31(-0.23%) |
May 19, 2005 | 1012 | 1013 | 1010 | 1013 | 176,341,200 | +4.10(+0.41%) |
May 18, 2005 | 998.67 | 1009 | 998.67 | 1009 | 225,192,192 | +14.54(+1.46%) |
May 17, 2005 | 995.66 | 996.33 | 993.02 | 994.12 | 165,751,808 | -0.73(-0.07%) |
May 16, 2005 | 993.24 | 996.90 | 993.24 | 994.85 | 164,526,400 | -0.20(-0.02%) |
May 13, 2005 | 990.65 | 995.05 | 989.61 | 995.05 | 175,468,000 | +1.01(+0.10%) |
May 12, 2005 | 990.19 | 994.04 | 990.19 | 994.04 | 187,332,800 | +7.24(+0.73%) |
May 11, 2005 | 986.06 | 988.18 | 985.94 | 986.80 | 221,519,200 | +0.20(+0.02%) |
May 10, 2005 | 993.73 | 994.53 | 986.60 | 986.60 | 279,148,608 | -7.09(-0.71%) |
May 09, 2005 | 995.70 | 995.70 | 992.46 | 993.69 | 231,709,792 | -3.44(-0.34%) |
May 06, 2005 | 992.08 | 997.13 | 992.08 | 997.13 | 197,254,592 | +3.39(+0.34%) |
May 05, 2005 | 994.68 | 994.68 | 991.91 | 993.74 | 198,973,200 | +4.03(+0.41%) |
May 04, 2005 | 988.20 | 989.71 | 983.82 | 989.71 | 180,503,808 | +2.41(+0.24%) |
May 03, 2005 | 979.72 | 987.30 | 979.72 | 987.30 | 0 | +4.76(+0.48%) |
May 02, 2005 | 972.95 | 982.54 | 972.95 | 982.54 | 130,036,600 | +12.52(+1.29%) |
Apr 29, 2005 | 966.30 | 972.11 | 966.30 | 970.02 | 226,610,400 | +1.13(+0.12%) |
Apr 28, 2005 | 973.03 | 973.03 | 967.69 | 968.89 | 197,032,800 | -0.11(-0.01%) |
Apr 27, 2005 | 976.69 | 976.69 | 966.75 | 969.00 | 199,427,200 | -10.72(-1.09%) |
Apr 26, 2005 | 981.38 | 981.38 | 978.09 | 979.72 | 213,109,200 | -1.92(-0.20%) |
Apr 25, 2005 | 980.02 | 982.09 | 977.72 | 981.64 | 170,753,408 | +0.95(+0.10%) |
Apr 22, 2005 | 980.76 | 980.76 | 979.02 | 980.69 | 183,261,200 | +7.72(+0.79%) |
Apr 21, 2005 | 969.84 | 976.20 | 969.84 | 972.97 | 306,302,208 | +0.61(+0.06%) |
Apr 20, 2005 | 978.30 | 979.14 | 971.01 | 972.36 | 436,382,784 | -2.17(-0.22%) |
Apr 19, 2005 | 975.09 | 976.72 | 973.02 | 974.53 | 464,929,792 | +3.01(+0.31%) |
Apr 18, 2005 | 969.95 | 972.15 | 966.63 | 971.52 | 591,703,168 | -13.93(-1.41%) |
Apr 15, 2005 | 996.75 | 996.75 | 985.45 | 985.45 | 373,113,408 | -21.03(-2.09%) |
Apr 14, 2005 | 1002 | 1008 | 1002 | 1006 | 251,776,000 | -1.04(-0.10%) |
Apr 13, 2005 | 1005 | 1008 | 1005 | 1008 | 287,758,400 | +7.00(+0.70%) |
Apr 12, 2005 | 1002 | 1002 | 998.32 | 1001 | 261,920,800 | -3.38(-0.34%) |
Apr 11, 2005 | 1004 | 1005 | 1002 | 1004 | 280,108,000 | -4.72(-0.47%) |
Apr 08, 2005 | 1013 | 1013 | 1008 | 1009 | 353,760,384 | -0.49(-0.05%) |
Apr 07, 2005 | 1007 | 1009 | 1005 | 1009 | 257,409,600 | +1.61(+0.16%) |
Apr 06, 2005 | 1002 | 1008 | 1002 | 1008 | 341,846,400 | +7.79(+0.78%) |
Apr 05, 2005 | 995.10 | 999.71 | 995.10 | 999.71 | 382,515,808 | +9.11(+0.92%) |
Apr 04, 2005 | 993.15 | 993.15 | 987.25 | 990.60 | 409,114,816 | -7.80(-0.78%) |
Apr 02, 2005 | 994.98 | 1002 | 994.35 | 998.40 | 402,816,192 | +4.00(+0.40%) |