Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 429.30 | 429.90 | 425.80 | 428.10 | 8,630 | -1.10(-0.26%) |
Jul 28, 2005 | 430.00 | 431.30 | 427.30 | 429.20 | 6,550 | -0.50(-0.12%) |
Jul 27, 2005 | 428.90 | 432.00 | 426.90 | 429.70 | 10,190 | -0.40(-0.09%) |
Jul 26, 2005 | 422.40 | 431.20 | 422.40 | 430.10 | 13,830 | +7.60(+1.80%) |
Jul 25, 2005 | 416.00 | 423.40 | 415.70 | 422.50 | 15,540 | +5.30(+1.27%) |
Jul 22, 2005 | 410.00 | 417.20 | 408.80 | 417.20 | 8,750 | +7.40(+1.81%) |
Jul 21, 2005 | 411.90 | 411.90 | 408.00 | 409.80 | 11,190 | +0.90(+0.22%) |
Jul 20, 2005 | 410.00 | 411.80 | 408.00 | 408.90 | 11,550 | -2.30(-0.56%) |
Jul 19, 2005 | 410.00 | 412.50 | 407.30 | 411.20 | 6,770 | +2.10(+0.51%) |
Jul 18, 2005 | 408.70 | 410.30 | 406.80 | 409.10 | 7,320 | -0.90(-0.22%) |
Jul 15, 2005 | 411.30 | 413.80 | 408.50 | 410.00 | 8,590 | -3.30(-0.80%) |
Jul 14, 2005 | 410.50 | 413.90 | 410.40 | 413.30 | 11,070 | +1.80(+0.44%) |
Jul 13, 2005 | 409.10 | 412.20 | 408.40 | 411.50 | 6,040 | +1.40(+0.34%) |
Jul 12, 2005 | 411.30 | 412.10 | 410.00 | 410.10 | 8,230 | -1.70(-0.41%) |
Jul 11, 2005 | 407.80 | 411.80 | 407.70 | 411.80 | 6,790 | +4.00(+0.98%) |
Jul 08, 2005 | 400.10 | 409.60 | 400.10 | 407.80 | 6,580 | +6.80(+1.70%) |
Jul 07, 2005 | 400.40 | 402.10 | 400.40 | 401.00 | 8,060 | -1.90(-0.47%) |
Jul 06, 2005 | 404.50 | 405.50 | 402.70 | 402.90 | 6,460 | -3.10(-0.76%) |
Jul 05, 2005 | 402.50 | 409.10 | 402.50 | 406.00 | 6,950 | +3.50(+0.87%) |
Jul 01, 2005 | 400.00 | 402.50 | 399.00 | 402.50 | 14,460 | +1.60(+0.40%) |
Jun 30, 2005 | 401.00 | 406.90 | 400.90 | 400.90 | 16,100 | +1.20(+0.30%) |
Jun 29, 2005 | 399.90 | 401.60 | 398.20 | 399.70 | 23,480 | -0.90(-0.22%) |
Jun 28, 2005 | 401.00 | 402.00 | 399.10 | 400.60 | 25,620 | -0.40(-0.10%) |
Jun 27, 2005 | 407.60 | 407.70 | 399.60 | 401.00 | 33,930 | -7.50(-1.84%) |
Jun 24, 2005 | 410.00 | 417.20 | 408.00 | 408.50 | 19,090 | -1.60(-0.39%) |
Jun 23, 2005 | 414.30 | 414.50 | 410.00 | 410.10 | 10,830 | -4.90(-1.18%) |
Jun 22, 2005 | 416.00 | 417.30 | 412.80 | 415.00 | 8,670 | -1.00(-0.24%) |
Jun 21, 2005 | 417.50 | 418.70 | 414.70 | 416.00 | 4,440 | -2.40(-0.57%) |
Jun 20, 2005 | 418.20 | 420.90 | 416.50 | 418.40 | 5,840 | -2.00(-0.48%) |
Jun 17, 2005 | 421.10 | 423.40 | 419.30 | 420.40 | 16,530 | +1.30(+0.31%) |
Jun 16, 2005 | 418.20 | 421.40 | 417.80 | 419.10 | 6,700 | +0.80(+0.19%) |
Jun 15, 2005 | 418.00 | 419.20 | 415.00 | 418.30 | 5,280 | +0.30(+0.07%) |
Jun 14, 2005 | 418.50 | 419.00 | 416.00 | 418.00 | 2,970 | -2.00(-0.48%) |
Jun 13, 2005 | 420.10 | 420.60 | 414.60 | 420.00 | 10,970 | -0.50(-0.12%) |
Jun 10, 2005 | 422.40 | 424.60 | 420.40 | 420.50 | 5,740 | +0.10(+0.02%) |
Jun 09, 2005 | 420.20 | 422.10 | 418.10 | 420.40 | 7,610 | -0.50(-0.12%) |
Jun 08, 2005 | 419.90 | 422.50 | 418.70 | 420.90 | 7,520 | +3.50(+0.84%) |
Jun 07, 2005 | 417.20 | 421.20 | 416.60 | 417.40 | 6,790 | +0.70(+0.17%) |
Jun 06, 2005 | 415.80 | 416.90 | 414.10 | 416.70 | 4,350 | +0.40(+0.10%) |
Jun 03, 2005 | 416.80 | 418.30 | 415.00 | 416.30 | 4,700 | -1.50(-0.36%) |
Jun 02, 2005 | 416.90 | 419.00 | 415.70 | 417.80 | 3,920 | +0.40(+0.10%) |
Jun 01, 2005 | 414.00 | 420.00 | 414.00 | 417.40 | 5,690 | +2.40(+0.58%) |
May 31, 2005 | 416.60 | 418.30 | 415.00 | 415.00 | 4,050 | -2.80(-0.67%) |
May 27, 2005 | 418.00 | 420.00 | 416.00 | 417.80 | 5,010 | -0.30(-0.07%) |
May 26, 2005 | 416.00 | 420.50 | 416.00 | 418.10 | 25,730 | +3.00(+0.72%) |
May 25, 2005 | 415.00 | 416.50 | 411.00 | 415.10 | 5,830 | -1.20(-0.29%) |
May 24, 2005 | 419.80 | 420.00 | 416.10 | 416.30 | 3,710 | -3.30(-0.79%) |
May 23, 2005 | 415.00 | 419.60 | 413.60 | 419.60 | 8,400 | +4.60(+1.11%) |
May 20, 2005 | 412.90 | 415.60 | 410.70 | 415.00 | 9,860 | +2.10(+0.51%) |
May 19, 2005 | 413.50 | 415.00 | 411.30 | 412.90 | 7,040 | -1.60(-0.39%) |
May 18, 2005 | 417.50 | 419.60 | 413.50 | 414.50 | 11,650 | -2.00(-0.48%) |
May 17, 2005 | 412.30 | 417.00 | 410.50 | 416.50 | 16,150 | +0.70(+0.17%) |
May 16, 2005 | 411.30 | 417.00 | 411.30 | 415.80 | 6,210 | +5.20(+1.27%) |
May 13, 2005 | 410.50 | 414.90 | 406.90 | 410.60 | 9,300 | +0.60(+0.15%) |
May 12, 2005 | 418.00 | 421.00 | 408.50 | 410.00 | 18,310 | -7.70(-1.84%) |
May 11, 2005 | 420.90 | 420.90 | 416.40 | 417.70 | 11,030 | -3.20(-0.76%) |
May 10, 2005 | 421.00 | 422.10 | 418.50 | 420.90 | 6,290 | -1.50(-0.36%) |
May 09, 2005 | 420.00 | 423.50 | 420.00 | 422.40 | 5,400 | +2.30(+0.55%) |
May 06, 2005 | 424.50 | 424.60 | 420.00 | 420.10 | 7,530 | -2.90(-0.69%) |
May 05, 2005 | 418.10 | 423.50 | 417.50 | 423.00 | 11,730 | +3.10(+0.74%) |
May 04, 2005 | 415.00 | 421.30 | 414.30 | 419.90 | 31,230 | +5.10(+1.23%) |
May 03, 2005 | 412.00 | 415.40 | 411.40 | 414.80 | 8,380 | +0.90(+0.22%) |