Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 381.40 | 384.57 | 376.11 | 381.05 | 9,650 | -1.76(-0.46%) |
Jun 29, 2005 | 373.99 | 383.52 | 372.23 | 382.81 | 10,793 | +8.82(+2.36%) |
Jun 28, 2005 | 371.52 | 375.05 | 369.76 | 373.99 | 51,479 | +0.00(+0.00%) |
Jun 27, 2005 | 373.99 | 377.17 | 371.52 | 373.99 | 13,749 | -7.76(-2.03%) |
Jun 24, 2005 | 364.82 | 382.81 | 364.82 | 381.75 | 16,413 | +15.17(+4.14%) |
Jun 23, 2005 | 366.93 | 367.64 | 365.88 | 366.58 | 10,019 | +0.00(+0.00%) |
Jun 22, 2005 | 367.99 | 368.70 | 365.52 | 366.58 | 14,276 | +0.35(+0.10%) |
Jun 21, 2005 | 370.46 | 374.34 | 364.46 | 366.23 | 4,121 | -3.18(-0.86%) |
Jun 20, 2005 | 373.99 | 374.70 | 368.70 | 369.40 | 4,441 | -3.53(-0.95%) |
Jun 17, 2005 | 372.93 | 376.11 | 371.17 | 372.93 | 14,559 | +2.47(+0.67%) |
Jun 16, 2005 | 364.82 | 372.58 | 361.64 | 370.46 | 14,531 | +5.64(+1.55%) |
Jun 15, 2005 | 361.64 | 365.17 | 356.35 | 364.82 | 19,213 | +3.18(+0.88%) |
Jun 14, 2005 | 359.52 | 363.41 | 355.64 | 361.64 | 9,035 | +2.12(+0.59%) |
Jun 13, 2005 | 358.82 | 362.35 | 357.41 | 359.52 | 5,291 | +0.71(+0.20%) |
Jun 10, 2005 | 359.88 | 362.35 | 358.47 | 358.82 | 5,212 | +0.35(+0.10%) |
Jun 09, 2005 | 359.88 | 361.64 | 358.11 | 358.47 | 6,184 | -1.41(-0.39%) |
Jun 08, 2005 | 363.41 | 366.23 | 359.17 | 359.88 | 7,238 | -2.82(-0.78%) |
Jun 07, 2005 | 361.64 | 363.41 | 360.94 | 362.70 | 3,710 | +1.76(+0.49%) |
Jun 06, 2005 | 359.52 | 363.05 | 359.17 | 360.94 | 9,956 | +1.41(+0.39%) |
Jun 03, 2005 | 360.58 | 365.17 | 358.82 | 359.52 | 8,032 | +1.41(+0.39%) |
Jun 02, 2005 | 359.88 | 363.05 | 356.70 | 358.11 | 17,399 | -6.00(-1.65%) |
Jun 01, 2005 | 351.41 | 364.11 | 351.41 | 364.11 | 7,097 | +12.70(+3.61%) |
May 31, 2005 | 358.11 | 358.11 | 350.70 | 351.41 | 9,608 | -6.35(-1.78%) |
May 27, 2005 | 359.88 | 361.29 | 355.64 | 357.76 | 15,724 | -1.06(-0.29%) |
May 26, 2005 | 361.64 | 363.41 | 354.58 | 358.82 | 6,697 | -2.82(-0.78%) |
May 25, 2005 | 362.70 | 363.05 | 357.41 | 361.64 | 2,780 | -3.18(-0.87%) |
May 24, 2005 | 361.64 | 367.64 | 360.23 | 364.82 | 3,174 | +0.71(+0.19%) |
May 23, 2005 | 359.88 | 369.05 | 359.17 | 364.11 | 4,934 | +2.82(+0.78%) |
May 20, 2005 | 361.64 | 363.41 | 358.82 | 361.29 | 4,821 | +0.35(+0.10%) |
May 19, 2005 | 359.52 | 362.70 | 358.11 | 360.94 | 6,969 | +0.00(+0.00%) |
May 18, 2005 | 359.88 | 362.35 | 358.82 | 360.94 | 2,049 | +2.82(+0.79%) |
May 17, 2005 | 356.35 | 366.23 | 356.35 | 358.11 | 10,481 | +2.12(+0.59%) |
May 16, 2005 | 356.35 | 356.35 | 354.23 | 356.00 | 2,409 | +0.35(+0.10%) |
May 13, 2005 | 359.88 | 361.29 | 352.82 | 355.64 | 5,030 | -5.64(-1.56%) |
May 12, 2005 | 359.88 | 363.41 | 355.29 | 361.29 | 3,568 | -0.71(-0.20%) |
May 11, 2005 | 370.46 | 370.46 | 361.29 | 362.00 | 2,678 | -8.11(-2.19%) |
May 10, 2005 | 359.88 | 370.11 | 359.88 | 370.11 | 6,799 | +8.47(+2.34%) |
May 09, 2005 | 361.64 | 364.82 | 359.88 | 361.64 | 3,500 | +0.00(+0.00%) |
May 06, 2005 | 364.46 | 364.46 | 357.06 | 361.64 | 8,732 | +0.00(+0.00%) |
May 05, 2005 | 359.88 | 361.64 | 356.35 | 361.64 | 12,298 | +0.00(+0.00%) |
May 04, 2005 | 361.64 | 363.05 | 356.35 | 361.64 | 6,391 | +0.35(+0.10%) |
May 03, 2005 | 364.46 | 365.17 | 356.00 | 361.29 | 6,958 | -2.82(-0.78%) |
May 02, 2005 | 363.41 | 364.82 | 359.88 | 364.11 | 7,522 | +2.82(+0.78%) |
Apr 29, 2005 | 359.17 | 364.82 | 355.29 | 361.29 | 7,933 | +2.82(+0.79%) |
Apr 28, 2005 | 356.70 | 360.94 | 356.35 | 358.47 | 5,223 | +1.76(+0.49%) |
Apr 27, 2005 | 351.06 | 357.06 | 342.94 | 356.70 | 10,707 | +4.94(+1.40%) |
Apr 26, 2005 | 352.82 | 352.82 | 347.53 | 351.76 | 2,525 | -1.06(-0.30%) |
Apr 25, 2005 | 351.06 | 354.23 | 348.94 | 352.82 | 2,791 | +2.82(+0.81%) |
Apr 22, 2005 | 354.58 | 357.76 | 344.71 | 350.00 | 4,835 | -7.06(-1.98%) |
Apr 21, 2005 | 352.82 | 359.17 | 351.06 | 357.06 | 2,451 | +7.41(+2.12%) |
Apr 20, 2005 | 355.29 | 355.29 | 347.88 | 349.65 | 2,661 | -5.64(-1.59%) |
Apr 19, 2005 | 355.64 | 356.35 | 351.06 | 355.29 | 2,502 | +0.71(+0.20%) |
Apr 18, 2005 | 347.53 | 354.58 | 347.53 | 354.58 | 4,614 | +6.70(+1.93%) |
Apr 15, 2005 | 345.41 | 348.59 | 344.00 | 347.88 | 4,053 | +2.47(+0.72%) |
Apr 14, 2005 | 349.29 | 351.41 | 344.71 | 345.41 | 2,652 | -5.29(-1.51%) |
Apr 13, 2005 | 354.23 | 355.64 | 349.29 | 350.70 | 1,711 | -3.53(-1.00%) |
Apr 12, 2005 | 347.88 | 354.58 | 344.35 | 354.23 | 5,062 | +7.76(+2.24%) |
Apr 11, 2005 | 350.00 | 350.00 | 342.24 | 346.47 | 2,264 | -3.18(-0.91%) |
Apr 08, 2005 | 352.82 | 354.23 | 347.18 | 349.65 | 2,939 | -4.23(-1.20%) |
Apr 07, 2005 | 353.88 | 354.23 | 350.35 | 353.88 | 5,827 | -0.35(-0.10%) |
Apr 06, 2005 | 352.82 | 354.58 | 350.00 | 354.23 | 3,681 | +1.41(+0.40%) |
Apr 05, 2005 | 355.64 | 358.47 | 352.12 | 352.82 | 3,732 | -3.18(-0.89%) |
Apr 04, 2005 | 354.58 | 356.35 | 352.82 | 356.00 | 7,746 | +1.41(+0.40%) |