Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 424.44 | 427.97 | 417.39 | 419.50 | 5,368 | -4.94(-1.16%) |
Jul 28, 2005 | 418.45 | 424.44 | 415.62 | 424.44 | 2,667 | +9.17(+2.21%) |
Jul 27, 2005 | 417.04 | 417.04 | 410.33 | 415.27 | 2,692 | -0.70(-0.17%) |
Jul 26, 2005 | 413.15 | 423.38 | 409.98 | 415.98 | 5,606 | +2.82(+0.68%) |
Jul 25, 2005 | 404.69 | 416.68 | 403.98 | 413.15 | 8,979 | +5.29(+1.30%) |
Jul 22, 2005 | 405.39 | 407.86 | 400.10 | 407.86 | 9,837 | +2.12(+0.52%) |
Jul 21, 2005 | 407.51 | 408.21 | 401.86 | 405.74 | 7,661 | -3.53(-0.86%) |
Jul 20, 2005 | 411.04 | 412.45 | 407.86 | 409.27 | 8,735 | -1.76(-0.43%) |
Jul 19, 2005 | 402.22 | 414.21 | 401.16 | 411.04 | 5,172 | +10.58(+2.64%) |
Jul 18, 2005 | 408.92 | 411.39 | 396.92 | 400.45 | 3,865 | -8.47(-2.07%) |
Jul 15, 2005 | 399.04 | 408.92 | 397.98 | 408.92 | 3,225 | +10.23(+2.57%) |
Jul 14, 2005 | 405.04 | 407.16 | 395.51 | 398.69 | 3,956 | -3.18(-0.79%) |
Jul 13, 2005 | 404.69 | 409.27 | 398.69 | 401.86 | 6,944 | -6.35(-1.56%) |
Jul 12, 2005 | 405.04 | 410.68 | 401.16 | 408.21 | 5,696 | +6.00(+1.49%) |
Jul 11, 2005 | 396.92 | 403.63 | 394.81 | 402.22 | 4,829 | +7.76(+1.97%) |
Jul 08, 2005 | 383.16 | 395.51 | 379.99 | 394.45 | 5,705 | +11.29(+2.95%) |
Jul 07, 2005 | 384.57 | 387.05 | 378.93 | 383.16 | 2,839 | -2.12(-0.55%) |
Jul 06, 2005 | 385.99 | 387.75 | 378.58 | 385.28 | 8,967 | -1.06(-0.27%) |
Jul 05, 2005 | 383.87 | 387.75 | 381.75 | 386.34 | 6,003 | +2.82(+0.74%) |
Jul 01, 2005 | 382.11 | 387.40 | 376.81 | 383.52 | 3,809 | +2.47(+0.65%) |
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%) |