Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 154.55 | 157.75 | 153.77 | 157.36 | 10,839 | +0.01(+0.01%) |
Jul 28, 2005 | 150.85 | 157.41 | 150.85 | 157.35 | 7,773 | +5.56(+3.67%) |
Jul 27, 2005 | 151.74 | 152.30 | 151.53 | 151.79 | 21,158 | +0.62(+0.41%) |
Jul 26, 2005 | 148.93 | 152.13 | 148.93 | 151.17 | 12,025 | +1.07(+0.71%) |
Jul 25, 2005 | 150.61 | 151.25 | 149.60 | 150.10 | 5,171 | -0.25(-0.17%) |
Jul 22, 2005 | 148.73 | 151.22 | 148.73 | 150.35 | 22,650 | -0.43(-0.29%) |
Jul 21, 2005 | 152.12 | 153.00 | 150.78 | 150.78 | 8,196 | -2.21(-1.44%) |
Jul 20, 2005 | 150.93 | 153.02 | 150.43 | 153.00 | 26,446 | +0.79(+0.52%) |
Jul 19, 2005 | 145.85 | 152.21 | 145.85 | 152.21 | 5,775 | +5.43(+3.70%) |
Jul 18, 2005 | 148.66 | 152.25 | 146.78 | 146.78 | 7,308 | -4.62(-3.05%) |
Jul 15, 2005 | 148.79 | 152.67 | 148.79 | 151.39 | 5,797 | +0.43(+0.28%) |
Jul 14, 2005 | 153.29 | 153.29 | 150.03 | 150.96 | 6,002 | -0.08(-0.05%) |
Jul 13, 2005 | 149.65 | 153.30 | 149.65 | 151.04 | 8,624 | -0.57(-0.38%) |
Jul 12, 2005 | 152.68 | 152.68 | 150.32 | 151.61 | 10,366 | -1.05(-0.69%) |
Jul 11, 2005 | 150.18 | 153.20 | 150.18 | 152.66 | 35,804 | +0.20(+0.13%) |
Jul 08, 2005 | 145.98 | 152.68 | 145.98 | 152.46 | 65,659 | +4.84(+3.28%) |
Jul 07, 2005 | 145.13 | 147.62 | 145.13 | 147.62 | 8,748 | +1.03(+0.70%) |
Jul 06, 2005 | 146.36 | 147.89 | 146.15 | 146.59 | 11,089 | -1.10(-0.74%) |
Jul 05, 2005 | 139.56 | 147.68 | 139.56 | 147.68 | 22,953 | +8.35(+6.00%) |
Jul 01, 2005 | 135.08 | 139.33 | 135.08 | 139.33 | 18,896 | +3.93(+2.91%) |
Jun 30, 2005 | 133.29 | 136.99 | 133.29 | 135.40 | 8,967 | +2.11(+1.58%) |
Jun 29, 2005 | 128.61 | 133.34 | 128.61 | 133.29 | 32,071 | +4.14(+3.21%) |
Jun 28, 2005 | 126.59 | 130.01 | 126.59 | 129.15 | 6,180 | +2.45(+1.94%) |
Jun 27, 2005 | 124.75 | 128.17 | 123.22 | 126.69 | 12,200 | -0.16(-0.13%) |
Jun 24, 2005 | 122.88 | 126.85 | 122.80 | 126.85 | 15,099 | +3.97(+3.23%) |
Jun 23, 2005 | 125.53 | 125.53 | 122.74 | 122.88 | 4,950 | -0.47(-0.38%) |
Jun 22, 2005 | 125.11 | 125.11 | 123.35 | 123.35 | 2,274 | -1.05(-0.84%) |
Jun 21, 2005 | 123.61 | 125.11 | 123.03 | 124.40 | 6,541 | +0.85(+0.69%) |
Jun 20, 2005 | 125.28 | 125.28 | 123.55 | 123.55 | 3,966 | -0.66(-0.53%) |
Jun 17, 2005 | 126.95 | 127.34 | 124.20 | 124.20 | 18,848 | -0.87(-0.70%) |
Jun 16, 2005 | 125.51 | 125.51 | 123.50 | 125.07 | 6,944 | +0.21(+0.16%) |
Jun 15, 2005 | 124.22 | 125.84 | 123.10 | 124.87 | 15,434 | -0.51(-0.40%) |
Jun 14, 2005 | 124.48 | 126.07 | 124.13 | 125.37 | 2,544 | -0.63(-0.50%) |
Jun 13, 2005 | 124.45 | 126.15 | 124.45 | 126.00 | 3,950 | +1.55(+1.25%) |
Jun 10, 2005 | 125.42 | 125.42 | 122.93 | 124.45 | 1,792 | +0.40(+0.32%) |
Jun 09, 2005 | 121.80 | 124.65 | 121.06 | 124.04 | 27,478 | +1.70(+1.39%) |
Jun 08, 2005 | 122.89 | 123.56 | 122.23 | 122.35 | 5,839 | -0.44(-0.36%) |
Jun 07, 2005 | 123.55 | 125.75 | 121.93 | 122.79 | 3,866 | +0.47(+0.39%) |
Jun 06, 2005 | 121.57 | 123.28 | 121.57 | 122.32 | 2,659 | -0.86(-0.69%) |
Jun 03, 2005 | 122.08 | 123.17 | 122.08 | 123.17 | 1,078 | -0.14(-0.11%) |
Jun 02, 2005 | 124.17 | 125.44 | 122.05 | 123.31 | 5,633 | -2.89(-2.29%) |
Jun 01, 2005 | 126.20 | 126.21 | 124.10 | 126.21 | 2,686 | +3.94(+3.23%) |
May 31, 2005 | 122.00 | 125.05 | 122.00 | 122.26 | 2,659 | +0.45(+0.37%) |
May 27, 2005 | 121.64 | 123.34 | 121.64 | 121.81 | 1,443 | -0.66(-0.53%) |
May 26, 2005 | 124.40 | 124.40 | 122.47 | 122.47 | 1,275 | +0.33(+0.27%) |
May 25, 2005 | 122.23 | 125.29 | 122.03 | 122.14 | 1,607 | -1.86(-1.50%) |
May 24, 2005 | 122.73 | 124.27 | 122.43 | 124.00 | 2,135 | -0.81(-0.65%) |
May 23, 2005 | 123.59 | 125.31 | 122.00 | 124.81 | 2,093 | +1.22(+0.99%) |
May 20, 2005 | 121.82 | 124.03 | 121.82 | 123.59 | 1,387 | +1.34(+1.10%) |
May 19, 2005 | 123.96 | 125.22 | 122.25 | 122.25 | 1,934 | -2.03(-1.63%) |
May 18, 2005 | 122.97 | 124.39 | 121.83 | 124.29 | 7,793 | +3.92(+3.26%) |
May 17, 2005 | 121.84 | 123.20 | 119.38 | 120.36 | 5,901 | -0.53(-0.44%) |
May 16, 2005 | 119.89 | 121.25 | 118.96 | 120.90 | 13,936 | +2.69(+2.27%) |
May 13, 2005 | 119.22 | 121.24 | 118.21 | 118.21 | 2,450 | -1.57(-1.31%) |
May 12, 2005 | 122.05 | 122.05 | 119.19 | 119.77 | 5,650 | -3.35(-2.72%) |
May 11, 2005 | 124.55 | 124.70 | 122.29 | 123.12 | 3,893 | -0.97(-0.78%) |
May 10, 2005 | 123.27 | 124.31 | 123.27 | 124.09 | 5,391 | -0.16(-0.13%) |
May 09, 2005 | 122.98 | 124.25 | 122.98 | 124.25 | 3,472 | -0.39(-0.32%) |
May 06, 2005 | 125.48 | 125.48 | 124.64 | 124.64 | 640 | +1.14(+0.92%) |
May 05, 2005 | 123.64 | 124.31 | 123.13 | 123.50 | 3,362 | -0.33(-0.26%) |
May 04, 2005 | 124.27 | 124.88 | 123.11 | 123.83 | 6,698 | +0.82(+0.67%) |
May 03, 2005 | 124.58 | 124.58 | 123.00 | 123.00 | 2,839 | -1.56(-1.25%) |