Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 119.50 | 120.00 | 118.20 | 118.21 | 2,142,400 | -1.28(-1.07%) |
Jun 29, 2005 | 118.88 | 119.75 | 118.88 | 119.49 | 2,748,400 | +0.44(+0.37%) |
Jun 28, 2005 | 118.02 | 119.80 | 117.70 | 119.05 | 2,716,800 | +1.42(+1.21%) |
Jun 27, 2005 | 115.93 | 118.24 | 115.42 | 117.63 | 3,952,800 | +1.09(+0.94%) |
Jun 24, 2005 | 115.58 | 117.10 | 115.48 | 116.54 | 2,400,800 | +0.96(+0.83%) |
Jun 23, 2005 | 117.34 | 117.67 | 115.17 | 115.58 | 3,013,200 | -2.24(-1.90%) |
Jun 22, 2005 | 120.00 | 120.00 | 117.57 | 117.82 | 3,316,400 | -1.63(-1.36%) |
Jun 21, 2005 | 117.09 | 119.69 | 117.05 | 119.45 | 3,013,200 | +2.06(+1.75%) |
Jun 20, 2005 | 119.13 | 119.28 | 117.00 | 117.39 | 2,738,800 | -2.25(-1.88%) |
Jun 17, 2005 | 120.50 | 120.83 | 118.75 | 119.64 | 4,897,600 | -0.90(-0.75%) |
Jun 16, 2005 | 119.19 | 120.71 | 118.59 | 120.54 | 3,129,600 | +1.39(+1.17%) |
Jun 15, 2005 | 118.67 | 119.33 | 117.18 | 119.15 | 2,932,800 | +0.53(+0.45%) |
Jun 14, 2005 | 113.90 | 119.00 | 113.90 | 118.62 | 5,342,400 | +4.32(+3.78%) |
Jun 13, 2005 | 113.47 | 115.00 | 112.60 | 114.30 | 2,680,400 | +0.76(+0.67%) |
Jun 10, 2005 | 116.06 | 116.10 | 112.58 | 113.54 | 8,044,800 | -4.43(-3.76%) |
Jun 09, 2005 | 117.24 | 118.00 | 116.16 | 117.97 | 3,012,800 | +1.10(+0.94%) |
Jun 08, 2005 | 118.96 | 118.96 | 116.08 | 116.87 | 3,942,800 | -1.25(-1.06%) |
Jun 07, 2005 | 120.46 | 122.92 | 118.11 | 118.12 | 4,450,800 | -2.34(-1.94%) |
Jun 06, 2005 | 118.25 | 120.50 | 117.56 | 120.46 | 3,553,200 | +2.96(+2.52%) |
Jun 03, 2005 | 120.00 | 120.75 | 117.44 | 117.50 | 5,875,600 | -4.83(-3.95%) |
Jun 02, 2005 | 119.06 | 122.33 | 118.70 | 122.33 | 3,653,600 | +2.52(+2.10%) |
Jun 01, 2005 | 118.96 | 120.33 | 118.47 | 119.81 | 2,514,000 | +0.87(+0.73%) |
May 31, 2005 | 119.17 | 119.69 | 118.03 | 118.94 | 2,700,000 | -0.59(-0.49%) |
May 27, 2005 | 119.66 | 119.66 | 118.39 | 119.53 | 2,007,200 | +0.40(+0.34%) |
May 26, 2005 | 119.18 | 120.78 | 118.32 | 119.13 | 3,540,400 | +0.92(+0.78%) |
May 25, 2005 | 119.50 | 119.54 | 117.91 | 118.21 | 2,766,000 | -1.38(-1.15%) |
May 24, 2005 | 116.52 | 119.80 | 116.52 | 119.59 | 4,099,200 | +2.46(+2.10%) |
May 23, 2005 | 116.85 | 117.71 | 115.93 | 117.13 | 3,499,200 | +0.28(+0.24%) |
May 20, 2005 | 115.09 | 116.85 | 114.56 | 116.85 | 2,632,400 | +1.66(+1.44%) |
May 19, 2005 | 116.28 | 116.30 | 114.65 | 115.19 | 2,664,800 | -0.74(-0.64%) |
May 18, 2005 | 114.15 | 116.33 | 113.97 | 115.93 | 4,954,400 | +1.96(+1.72%) |
May 17, 2005 | 110.00 | 114.18 | 109.75 | 113.97 | 5,788,400 | +4.00(+3.64%) |
May 16, 2005 | 108.55 | 110.14 | 107.39 | 109.97 | 2,791,600 | +1.42(+1.31%) |
May 13, 2005 | 109.35 | 109.69 | 107.27 | 108.55 | 3,426,800 | -0.02(-0.02%) |
May 12, 2005 | 110.58 | 111.31 | 108.24 | 108.57 | 3,190,800 | -2.33(-2.10%) |
May 11, 2005 | 109.35 | 111.29 | 109.13 | 110.90 | 3,870,800 | +1.52(+1.39%) |
May 10, 2005 | 107.90 | 110.27 | 107.56 | 109.38 | 3,084,000 | +0.89(+0.82%) |
May 09, 2005 | 107.59 | 108.72 | 107.06 | 108.49 | 3,310,000 | +0.15(+0.14%) |
May 06, 2005 | 109.50 | 109.79 | 107.14 | 108.34 | 5,346,800 | -1.17(-1.07%) |
May 05, 2005 | 105.50 | 109.99 | 105.26 | 109.51 | 16,734,000 | +7.72(+7.58%) |
May 04, 2005 | 100.24 | 102.75 | 99.76 | 101.79 | 4,738,000 | +2.37(+2.38%) |
May 03, 2005 | 99.57 | 100.38 | 98.50 | 99.42 | 2,308,800 | +0.10(+0.10%) |
May 02, 2005 | 99.56 | 100.00 | 98.33 | 99.32 | 2,504,800 | -0.33(-0.33%) |
Apr 29, 2005 | 100.37 | 100.69 | 97.36 | 99.65 | 5,614,000 | +1.35(+1.37%) |
Apr 28, 2005 | 96.93 | 99.17 | 96.93 | 98.30 | 3,202,000 | +0.72(+0.74%) |
Apr 27, 2005 | 97.01 | 98.60 | 96.00 | 97.58 | 3,767,600 | +0.44(+0.45%) |
Apr 26, 2005 | 97.41 | 98.62 | 97.14 | 97.14 | 1,967,200 | -0.76(-0.78%) |
Apr 25, 2005 | 97.25 | 98.17 | 96.52 | 97.90 | 2,394,400 | +0.65(+0.67%) |
Apr 22, 2005 | 97.40 | 97.61 | 96.50 | 97.25 | 1,978,400 | -0.42(-0.43%) |
Apr 21, 2005 | 96.90 | 97.98 | 96.20 | 97.67 | 3,540,000 | +1.49(+1.55%) |
Apr 20, 2005 | 98.18 | 98.25 | 96.01 | 96.18 | 3,497,200 | -1.94(-1.98%) |
Apr 19, 2005 | 97.96 | 99.18 | 97.33 | 98.12 | 1,949,200 | +0.33(+0.34%) |
Apr 18, 2005 | 97.89 | 99.05 | 97.41 | 97.79 | 3,578,400 | -0.25(-0.25%) |
Apr 15, 2005 | 99.19 | 99.82 | 97.82 | 98.04 | 4,568,800 | -1.11(-1.12%) |
Apr 14, 2005 | 100.08 | 100.54 | 99.06 | 99.15 | 2,479,200 | -0.97(-0.97%) |
Apr 13, 2005 | 100.20 | 100.99 | 100.06 | 100.12 | 2,626,000 | -0.86(-0.85%) |
Apr 12, 2005 | 100.68 | 101.30 | 99.92 | 100.98 | 2,190,000 | +0.20(+0.20%) |
Apr 11, 2005 | 101.98 | 102.36 | 100.78 | 100.78 | 1,854,800 | -1.30(-1.27%) |
Apr 08, 2005 | 103.32 | 103.60 | 102.08 | 102.08 | 2,058,000 | -1.68(-1.62%) |
Apr 07, 2005 | 103.35 | 104.46 | 102.48 | 103.76 | 3,595,200 | -0.40(-0.38%) |
Apr 06, 2005 | 101.66 | 104.31 | 101.60 | 104.16 | 4,102,400 | +2.18(+2.14%) |
Apr 05, 2005 | 100.51 | 102.09 | 99.79 | 101.98 | 3,143,600 | +2.02(+2.02%) |
Apr 04, 2005 | 100.08 | 100.84 | 99.28 | 99.96 | 3,110,400 | -0.36(-0.36%) |