Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 621.37 | 624.41 | 616.48 | 617.36 | 6,233 | -7.93(-1.27%) |
Jun 29, 2005 | 634.58 | 634.58 | 623.66 | 625.29 | 6,642 | -10.99(-1.73%) |
Jun 28, 2005 | 633.12 | 637.15 | 630.18 | 636.28 | 2,554 | +1.45(+0.23%) |
Jun 27, 2005 | 631.16 | 636.05 | 628.22 | 634.83 | 3,678 | +3.67(+0.58%) |
Jun 24, 2005 | 633.85 | 635.56 | 631.16 | 631.16 | 1,532 | -1.71(-0.27%) |
Jun 23, 2005 | 635.07 | 637.03 | 630.91 | 632.87 | 6,029 | -0.73(-0.12%) |
Jun 22, 2005 | 632.14 | 634.09 | 627.24 | 633.61 | 7,868 | +1.71(+0.27%) |
Jun 21, 2005 | 643.88 | 645.35 | 630.36 | 631.89 | 7,868 | -10.52(-1.64%) |
Jun 20, 2005 | 649.75 | 649.76 | 641.43 | 642.41 | 3,883 | -8.32(-1.28%) |
Jun 17, 2005 | 642.90 | 658.54 | 642.90 | 650.73 | 8,073 | +10.27(+1.60%) |
Jun 16, 2005 | 648.28 | 650.73 | 639.34 | 640.46 | 4,189 | -6.36(-0.98%) |
Jun 15, 2005 | 625.53 | 646.82 | 625.53 | 646.82 | 6,438 | +19.57(+3.12%) |
Jun 14, 2005 | 619.42 | 628.71 | 615.99 | 627.24 | 3,474 | +5.89(+0.95%) |
Jun 13, 2005 | 629.69 | 629.69 | 620.55 | 621.35 | 8,992 | -10.10(-1.60%) |
Jun 10, 2005 | 634.58 | 635.54 | 631.16 | 631.45 | 3,576 | -1.17(-0.19%) |
Jun 09, 2005 | 633.12 | 634.09 | 630.12 | 632.63 | 7,051 | -2.45(-0.39%) |
Jun 08, 2005 | 641.92 | 641.93 | 634.72 | 635.07 | 6,744 | -4.89(-0.76%) |
Jun 07, 2005 | 638.01 | 644.38 | 636.05 | 639.97 | 5,007 | +0.49(+0.08%) |
Jun 06, 2005 | 649.26 | 649.26 | 638.20 | 639.48 | 6,846 | -9.79(-1.51%) |
Jun 03, 2005 | 649.75 | 650.73 | 648.77 | 649.26 | 2,452 | +1.47(+0.23%) |
Jun 02, 2005 | 654.64 | 654.64 | 645.84 | 647.79 | 5,211 | -8.32(-1.27%) |
Jun 01, 2005 | 651.22 | 659.54 | 648.77 | 656.11 | 7,664 | +5.87(+0.90%) |
May 31, 2005 | 647.79 | 655.61 | 647.74 | 650.24 | 12,365 | +4.40(+0.68%) |
May 27, 2005 | 645.84 | 648.28 | 644.86 | 645.84 | 3,678 | +0.49(+0.08%) |
May 26, 2005 | 645.84 | 649.75 | 642.90 | 645.35 | 4,496 | +1.08(+0.17%) |
May 25, 2005 | 654.64 | 654.64 | 643.88 | 644.27 | 6,131 | -11.35(-1.73%) |
May 24, 2005 | 658.56 | 658.56 | 655.62 | 655.62 | 3,985 | -0.98(-0.15%) |
May 23, 2005 | 656.60 | 660.51 | 656.58 | 656.60 | 4,189 | +0.99(+0.15%) |
May 20, 2005 | 655.13 | 655.62 | 653.67 | 655.61 | 7,460 | -0.01(-0.00%) |
May 19, 2005 | 654.15 | 656.60 | 652.65 | 655.62 | 5,211 | +2.50(+0.38%) |
May 18, 2005 | 655.62 | 658.57 | 649.95 | 653.13 | 5,109 | -2.50(-0.38%) |
May 17, 2005 | 650.73 | 659.05 | 648.77 | 655.62 | 3,576 | +4.89(+0.75%) |
May 16, 2005 | 641.43 | 650.73 | 641.43 | 650.73 | 4,087 | +10.76(+1.68%) |
May 13, 2005 | 643.88 | 651.22 | 633.12 | 639.97 | 7,766 | -5.53(-0.86%) |
May 12, 2005 | 653.66 | 653.66 | 643.91 | 645.49 | 6,438 | -10.13(-1.54%) |
May 11, 2005 | 644.86 | 662.96 | 644.86 | 655.62 | 17,475 | +12.72(+1.98%) |
May 10, 2005 | 645.35 | 645.84 | 642.90 | 642.90 | 3,576 | -2.45(-0.38%) |
May 09, 2005 | 644.37 | 645.84 | 638.99 | 645.35 | 5,314 | -0.49(-0.08%) |
May 06, 2005 | 632.14 | 645.86 | 631.16 | 645.84 | 5,007 | +14.68(+2.33%) |
May 05, 2005 | 638.01 | 639.48 | 631.16 | 631.16 | 6,029 | -8.82(-1.38%) |
May 04, 2005 | 638.01 | 647.79 | 634.09 | 639.98 | 10,014 | +1.97(+0.31%) |
May 03, 2005 | 640.70 | 643.88 | 630.18 | 638.01 | 29,227 | +1.96(+0.31%) |
May 02, 2005 | 615.01 | 640.93 | 615.01 | 636.05 | 24,219 | +22.50(+3.67%) |
Apr 29, 2005 | 608.65 | 614.52 | 599.85 | 613.55 | 19,314 | +18.60(+3.13%) |
Apr 28, 2005 | 596.91 | 603.76 | 594.46 | 594.95 | 8,073 | -0.73(-0.12%) |
Apr 27, 2005 | 585.17 | 599.36 | 583.21 | 595.69 | 12,671 | +8.56(+1.46%) |
Apr 26, 2005 | 580.76 | 601.07 | 580.76 | 587.12 | 9,197 | +3.92(+0.67%) |
Apr 25, 2005 | 574.40 | 583.20 | 573.42 | 583.20 | 1,430 | +10.75(+1.88%) |
Apr 22, 2005 | 577.73 | 577.83 | 571.47 | 572.45 | 11,241 | -6.85(-1.18%) |
Apr 21, 2005 | 578.32 | 583.20 | 575.38 | 579.30 | 6,335 | +1.96(+0.34%) |
Apr 20, 2005 | 578.32 | 584.19 | 574.38 | 577.34 | 10,014 | -0.98(-0.17%) |
Apr 19, 2005 | 572.45 | 578.70 | 572.45 | 578.32 | 8,277 | +7.84(+1.37%) |
Apr 18, 2005 | 570.46 | 570.49 | 565.84 | 570.48 | 6,744 | +3.93(+0.69%) |
Apr 15, 2005 | 563.64 | 573.91 | 561.19 | 566.55 | 6,642 | +2.91(+0.52%) |
Apr 14, 2005 | 563.39 | 571.66 | 560.95 | 563.64 | 9,401 | +1.96(+0.35%) |
Apr 13, 2005 | 566.09 | 566.58 | 555.81 | 561.68 | 20,336 | -5.38(-0.95%) |
Apr 12, 2005 | 561.68 | 571.96 | 561.19 | 567.06 | 16,555 | +3.18(+0.56%) |
Apr 11, 2005 | 552.39 | 569.02 | 552.39 | 563.88 | 26,059 | +9.05(+1.63%) |
Apr 08, 2005 | 562.66 | 564.13 | 554.83 | 554.83 | 71,943 | -5.87(-1.05%) |
Apr 07, 2005 | 572.45 | 572.45 | 558.75 | 560.70 | 26,774 | -12.73(-2.22%) |
Apr 06, 2005 | 586.15 | 586.15 | 566.58 | 573.43 | 21,767 | -13.20(-2.25%) |
Apr 05, 2005 | 587.12 | 590.79 | 583.21 | 586.63 | 17,883 | -0.49(-0.08%) |
Apr 04, 2005 | 586.15 | 593.97 | 585.17 | 587.12 | 17,577 | -0.01(-0.00%) |