Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 310.40 | 315.20 | 310.40 | 314.24 | 1,522 | +0.32(+0.10%) |
Jul 28, 2005 | 310.40 | 319.36 | 307.20 | 313.92 | 1,289 | +3.84(+1.24%) |
Jul 27, 2005 | 307.20 | 312.64 | 304.64 | 310.08 | 1,823 | +1.92(+0.62%) |
Jul 26, 2005 | 312.00 | 313.60 | 307.20 | 308.16 | 1,130 | -5.76(-1.83%) |
Jul 25, 2005 | 320.00 | 320.00 | 313.60 | 313.92 | 949 | -6.08(-1.90%) |
Jul 22, 2005 | 328.32 | 328.32 | 317.12 | 320.00 | 733 | -2.56(-0.79%) |
Jul 21, 2005 | 325.12 | 328.96 | 312.96 | 322.56 | 2,089 | +1.92(+0.60%) |
Jul 20, 2005 | 320.00 | 321.28 | 313.92 | 320.64 | 870 | +0.00(+0.00%) |
Jul 19, 2005 | 323.20 | 327.36 | 319.36 | 320.64 | 1,327 | +0.64(+0.20%) |
Jul 18, 2005 | 332.48 | 332.80 | 320.00 | 320.00 | 2,153 | -16.32(-4.85%) |
Jul 15, 2005 | 340.80 | 345.60 | 333.12 | 336.32 | 2,558 | -2.24(-0.66%) |
Jul 14, 2005 | 321.60 | 340.80 | 321.60 | 338.56 | 3,076 | +17.92(+5.59%) |
Jul 13, 2005 | 320.00 | 332.80 | 318.72 | 320.64 | 1,115 | +2.24(+0.70%) |
Jul 12, 2005 | 314.56 | 320.00 | 312.00 | 318.40 | 828 | +3.52(+1.12%) |
Jul 11, 2005 | 313.92 | 318.40 | 310.72 | 314.88 | 1,137 | -4.16(-1.30%) |
Jul 08, 2005 | 318.08 | 319.04 | 312.00 | 319.04 | 1,122 | +3.84(+1.22%) |
Jul 07, 2005 | 310.40 | 316.16 | 308.86 | 315.20 | 863 | +0.64(+0.20%) |
Jul 06, 2005 | 310.08 | 320.00 | 300.48 | 314.56 | 1,690 | -1.92(-0.61%) |
Jul 05, 2005 | 319.36 | 319.68 | 311.36 | 316.48 | 862 | +0.32(+0.10%) |
Jul 01, 2005 | 316.16 | 320.00 | 311.36 | 316.16 | 1,050 | +0.32(+0.10%) |
Jun 30, 2005 | 307.20 | 317.44 | 307.20 | 315.84 | 1,143 | +8.00(+2.60%) |
Jun 29, 2005 | 310.72 | 310.72 | 302.40 | 307.84 | 2,047 | -2.88(-0.93%) |
Jun 28, 2005 | 312.00 | 312.00 | 301.76 | 310.72 | 1,327 | +4.16(+1.36%) |
Jun 27, 2005 | 320.00 | 322.56 | 305.60 | 306.56 | 3,627 | -15.68(-4.87%) |
Jun 24, 2005 | 328.32 | 328.64 | 318.40 | 322.24 | 1,117 | -2.88(-0.89%) |
Jun 23, 2005 | 318.40 | 325.76 | 318.40 | 325.12 | 2,003 | +10.24(+3.25%) |
Jun 22, 2005 | 317.12 | 328.64 | 313.86 | 314.88 | 2,213 | -1.92(-0.61%) |
Jun 21, 2005 | 323.84 | 328.00 | 315.20 | 316.80 | 2,661 | -7.36(-2.27%) |
Jun 20, 2005 | 325.76 | 336.00 | 321.60 | 324.16 | 2,513 | -1.60(-0.49%) |
Jun 17, 2005 | 334.40 | 338.56 | 324.16 | 325.76 | 1,064 | -13.12(-3.87%) |
Jun 16, 2005 | 338.56 | 344.32 | 333.12 | 338.88 | 621 | +0.32(+0.09%) |
Jun 15, 2005 | 344.64 | 344.64 | 337.92 | 338.56 | 1,685 | -7.04(-2.04%) |
Jun 14, 2005 | 337.28 | 349.44 | 335.04 | 345.60 | 2,477 | +5.12(+1.50%) |
Jun 13, 2005 | 345.60 | 348.16 | 338.56 | 340.48 | 1,422 | -5.44(-1.57%) |
Jun 10, 2005 | 345.92 | 349.76 | 342.72 | 345.92 | 1,624 | -3.20(-0.92%) |
Jun 09, 2005 | 347.52 | 352.00 | 347.52 | 349.12 | 2,091 | -2.24(-0.64%) |
Jun 08, 2005 | 361.92 | 363.20 | 348.99 | 351.36 | 1,772 | -8.64(-2.40%) |
Jun 07, 2005 | 355.20 | 364.80 | 355.20 | 360.00 | 2,707 | +3.84(+1.08%) |
Jun 06, 2005 | 362.56 | 366.40 | 356.16 | 356.16 | 1,464 | -7.04(-1.94%) |
Jun 03, 2005 | 366.40 | 367.04 | 360.00 | 363.20 | 3,009 | -5.44(-1.48%) |
Jun 02, 2005 | 367.04 | 371.52 | 364.80 | 368.64 | 1,633 | +1.60(+0.44%) |
Jun 01, 2005 | 348.80 | 382.40 | 345.92 | 367.04 | 5,186 | +19.20(+5.52%) |
May 31, 2005 | 344.00 | 356.80 | 339.52 | 347.84 | 2,729 | +3.20(+0.93%) |
May 27, 2005 | 340.80 | 349.44 | 340.80 | 344.64 | 2,964 | +7.36(+2.18%) |
May 26, 2005 | 336.00 | 346.88 | 329.60 | 337.28 | 2,900 | +0.96(+0.29%) |
May 25, 2005 | 334.40 | 339.52 | 334.40 | 336.32 | 577 | +1.79(+0.54%) |
May 24, 2005 | 347.20 | 347.20 | 325.44 | 334.53 | 1,625 | -12.67(-3.65%) |
May 23, 2005 | 337.60 | 351.36 | 337.60 | 347.20 | 3,023 | +2.56(+0.74%) |
May 20, 2005 | 339.20 | 345.28 | 337.28 | 344.64 | 2,338 | +4.64(+1.36%) |
May 19, 2005 | 318.40 | 346.24 | 318.40 | 340.00 | 4,379 | +20.16(+6.30%) |
May 18, 2005 | 323.20 | 328.00 | 317.44 | 319.84 | 5,590 | -4.32(-1.33%) |
May 17, 2005 | 337.92 | 340.16 | 321.92 | 324.16 | 4,741 | -16.96(-4.97%) |
May 16, 2005 | 348.48 | 348.48 | 340.80 | 341.12 | 5,136 | -10.24(-2.91%) |
May 13, 2005 | 357.44 | 358.72 | 350.08 | 351.36 | 5,334 | -7.04(-1.96%) |
May 12, 2005 | 362.88 | 367.04 | 355.84 | 358.40 | 1,894 | -9.92(-2.69%) |
May 11, 2005 | 355.84 | 370.56 | 355.84 | 368.32 | 2,435 | +11.84(+3.32%) |
May 10, 2005 | 358.08 | 360.58 | 356.48 | 356.48 | 2,817 | -3.52(-0.98%) |
May 09, 2005 | 363.20 | 364.80 | 355.20 | 360.00 | 5,098 | +0.64(+0.18%) |
May 06, 2005 | 356.48 | 361.60 | 355.84 | 359.36 | 1,717 | +3.52(+0.99%) |
May 05, 2005 | 360.32 | 360.32 | 353.60 | 355.84 | 6,191 | -0.96(-0.27%) |
May 04, 2005 | 361.28 | 362.88 | 353.60 | 356.80 | 4,285 | +3.20(+0.90%) |
May 03, 2005 | 350.40 | 369.92 | 342.40 | 353.60 | 5,313 | +7.04(+2.03%) |