Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 697.57 | 698.72 | 681.10 | 682.56 | 82,234 | -9.07(-1.31%) |
Jul 28, 2005 | 700.18 | 701.43 | 683.08 | 691.63 | 85,960 | -5.94(-0.85%) |
Jul 27, 2005 | 683.08 | 698.72 | 670.88 | 697.57 | 117,004 | +16.16(+2.37%) |
Jul 26, 2005 | 688.29 | 688.29 | 673.69 | 681.41 | 65,976 | -6.67(-0.97%) |
Jul 25, 2005 | 684.12 | 694.65 | 670.67 | 688.08 | 71,969 | +4.38(+0.64%) |
Jul 22, 2005 | 647.72 | 685.79 | 647.72 | 683.70 | 124,996 | +37.13(+5.74%) |
Jul 21, 2005 | 658.88 | 664.83 | 644.39 | 646.58 | 74,381 | -12.31(-1.87%) |
Jul 20, 2005 | 655.96 | 658.88 | 644.80 | 658.88 | 82,326 | +4.80(+0.73%) |
Jul 19, 2005 | 636.77 | 656.07 | 630.93 | 654.09 | 61,901 | +18.98(+2.99%) |
Jul 18, 2005 | 638.34 | 641.36 | 628.12 | 635.11 | 68,733 | -3.23(-0.51%) |
Jul 15, 2005 | 645.43 | 653.36 | 633.96 | 638.34 | 57,528 | -1.56(-0.24%) |
Jul 14, 2005 | 660.13 | 668.79 | 636.15 | 639.90 | 77,282 | -16.58(-2.53%) |
Jul 13, 2005 | 661.70 | 665.35 | 654.92 | 656.48 | 64,126 | -7.09(-1.07%) |
Jul 12, 2005 | 658.99 | 669.21 | 649.71 | 663.58 | 85,682 | +9.80(+1.50%) |
Jul 11, 2005 | 647.72 | 653.77 | 639.38 | 653.77 | 65,550 | +6.15(+0.95%) |
Jul 08, 2005 | 649.81 | 655.96 | 642.93 | 647.62 | 65,972 | -1.88(-0.29%) |
Jul 07, 2005 | 647.62 | 651.69 | 638.44 | 649.50 | 82,824 | +1.56(+0.24%) |
Jul 06, 2005 | 657.00 | 660.66 | 646.68 | 647.93 | 78,917 | -7.61(-1.16%) |
Jul 05, 2005 | 636.15 | 655.54 | 636.15 | 655.54 | 97,299 | +22.73(+3.59%) |
Jul 01, 2005 | 634.79 | 635.94 | 625.62 | 632.81 | 77,531 | +0.63(+0.10%) |
Jun 30, 2005 | 628.74 | 642.93 | 621.55 | 632.18 | 140,689 | +10.64(+1.71%) |
Jun 29, 2005 | 621.03 | 626.14 | 613.21 | 621.55 | 72,046 | +0.52(+0.08%) |
Jun 28, 2005 | 639.07 | 639.07 | 620.71 | 621.03 | 96,033 | -18.14(-2.84%) |
Jun 27, 2005 | 633.12 | 647.10 | 633.12 | 639.17 | 108,259 | +5.63(+0.89%) |
Jun 24, 2005 | 633.44 | 636.15 | 621.55 | 633.54 | 60,611 | +2.61(+0.41%) |
Jun 23, 2005 | 623.11 | 643.45 | 617.79 | 630.93 | 88,151 | +9.18(+1.48%) |
Jun 22, 2005 | 616.02 | 622.59 | 610.60 | 621.76 | 82,225 | +6.88(+1.12%) |
Jun 21, 2005 | 622.38 | 622.38 | 613.73 | 614.87 | 81,223 | -7.72(-1.24%) |
Jun 20, 2005 | 640.32 | 640.32 | 620.09 | 622.59 | 112,411 | -9.39(-1.49%) |
Jun 17, 2005 | 646.58 | 646.58 | 624.15 | 631.98 | 123,501 | -0.42(-0.07%) |
Jun 16, 2005 | 627.39 | 635.21 | 625.51 | 632.39 | 100,535 | +7.40(+1.18%) |
Jun 15, 2005 | 626.24 | 630.93 | 618.21 | 624.99 | 80,902 | -1.25(-0.20%) |
Jun 14, 2005 | 623.22 | 626.24 | 615.29 | 626.24 | 56,488 | +2.92(+0.47%) |
Jun 13, 2005 | 620.92 | 624.99 | 614.77 | 623.32 | 43,730 | +2.82(+0.45%) |
Jun 10, 2005 | 615.50 | 626.87 | 614.66 | 620.50 | 88,343 | +3.13(+0.51%) |
Jun 09, 2005 | 588.70 | 617.38 | 587.34 | 617.38 | 115,609 | +21.48(+3.61%) |
Jun 08, 2005 | 589.74 | 603.51 | 587.76 | 595.89 | 82,551 | +2.82(+0.47%) |
Jun 07, 2005 | 596.52 | 601.84 | 590.78 | 593.08 | 66,921 | -3.44(-0.58%) |
Jun 06, 2005 | 604.86 | 605.38 | 590.78 | 596.52 | 73,739 | -3.13(-0.52%) |
Jun 03, 2005 | 599.96 | 605.80 | 594.43 | 599.65 | 71,389 | +2.71(+0.45%) |
Jun 02, 2005 | 591.83 | 596.94 | 584.63 | 596.94 | 111,922 | +5.00(+0.85%) |
Jun 01, 2005 | 581.40 | 595.37 | 579.21 | 591.93 | 120,768 | +17.21(+2.99%) |
May 31, 2005 | 571.80 | 578.79 | 560.12 | 574.72 | 84,823 | +2.92(+0.51%) |
May 27, 2005 | 566.28 | 574.83 | 565.23 | 571.80 | 56,694 | +6.57(+1.16%) |
May 26, 2005 | 567.22 | 570.45 | 561.58 | 565.23 | 80,269 | +2.08(+0.37%) |
May 25, 2005 | 552.20 | 570.34 | 549.49 | 563.15 | 106,542 | +10.33(+1.87%) |
May 24, 2005 | 557.93 | 559.60 | 550.01 | 552.82 | 73,408 | -2.09(-0.38%) |
May 23, 2005 | 544.17 | 557.93 | 540.93 | 554.91 | 83,198 | +10.74(+1.97%) |
May 20, 2005 | 545.11 | 549.07 | 540.83 | 544.17 | 75,647 | +1.88(+0.35%) |
May 19, 2005 | 534.47 | 543.96 | 533.95 | 542.29 | 110,738 | +7.82(+1.46%) |
May 18, 2005 | 544.90 | 548.13 | 532.07 | 534.47 | 95,496 | -9.28(-1.71%) |
May 17, 2005 | 531.97 | 544.90 | 529.25 | 543.75 | 94,125 | +4.59(+0.85%) |
May 16, 2005 | 543.54 | 544.90 | 530.30 | 539.16 | 135,166 | -4.38(-0.81%) |
May 13, 2005 | 550.01 | 553.97 | 542.29 | 543.54 | 96,253 | -6.46(-1.18%) |
May 12, 2005 | 581.71 | 581.71 | 548.03 | 550.01 | 124,642 | -26.28(-4.56%) |
May 11, 2005 | 570.66 | 577.43 | 563.46 | 576.29 | 72,363 | +4.69(+0.82%) |
May 10, 2005 | 587.65 | 590.26 | 571.18 | 571.60 | 83,874 | -18.04(-3.06%) |
May 09, 2005 | 580.46 | 589.64 | 577.23 | 589.64 | 49,809 | +9.07(+1.56%) |
May 06, 2005 | 587.13 | 589.74 | 579.42 | 580.56 | 64,500 | -1.46(-0.25%) |
May 05, 2005 | 583.90 | 587.45 | 573.47 | 582.02 | 76,059 | +5.21(+0.90%) |
May 04, 2005 | 563.67 | 578.16 | 557.93 | 576.81 | 82,637 | +14.08(+2.50%) |
May 03, 2005 | 554.28 | 574.41 | 554.18 | 562.73 | 107,535 | -11.68(-2.03%) |