Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 134.00 | 137.86 | 132.07 | 136.51 | 17,180,800 | +14.19(+11.60%) |
Jul 28, 2005 | 119.75 | 122.66 | 119.13 | 122.32 | 9,676,800 | +3.17(+2.66%) |
Jul 27, 2005 | 118.89 | 119.84 | 118.40 | 119.15 | 3,566,400 | -0.88(-0.73%) |
Jul 26, 2005 | 119.67 | 120.77 | 118.87 | 120.03 | 2,703,200 | +0.85(+0.71%) |
Jul 25, 2005 | 119.35 | 120.54 | 118.77 | 119.18 | 2,828,800 | +0.11(+0.09%) |
Jul 22, 2005 | 117.52 | 119.32 | 117.00 | 119.07 | 2,685,600 | +0.95(+0.80%) |
Jul 21, 2005 | 119.29 | 119.46 | 117.38 | 118.12 | 3,072,000 | -0.88(-0.74%) |
Jul 20, 2005 | 120.00 | 120.00 | 118.30 | 119.00 | 5,890,800 | -1.62(-1.34%) |
Jul 19, 2005 | 121.88 | 123.00 | 120.41 | 120.62 | 2,836,000 | -2.28(-1.86%) |
Jul 18, 2005 | 122.44 | 123.00 | 121.20 | 122.90 | 3,330,400 | +0.69(+0.56%) |
Jul 15, 2005 | 121.05 | 122.45 | 120.12 | 122.21 | 4,177,600 | +1.02(+0.84%) |
Jul 14, 2005 | 121.72 | 122.30 | 120.75 | 121.19 | 2,747,600 | +0.42(+0.35%) |
Jul 13, 2005 | 122.00 | 122.00 | 120.50 | 120.77 | 1,655,600 | -1.01(-0.83%) |
Jul 12, 2005 | 123.25 | 124.09 | 121.15 | 121.78 | 3,484,000 | -1.39(-1.13%) |
Jul 11, 2005 | 124.00 | 124.48 | 121.67 | 123.17 | 3,437,600 | -0.19(-0.15%) |
Jul 08, 2005 | 123.80 | 124.00 | 121.30 | 123.36 | 4,076,000 | -0.71(-0.57%) |
Jul 07, 2005 | 122.00 | 126.28 | 121.85 | 124.07 | 11,014,000 | +0.79(+0.64%) |
Jul 06, 2005 | 119.27 | 124.43 | 119.17 | 123.28 | 10,548,800 | +3.60(+3.01%) |
Jul 05, 2005 | 118.58 | 119.92 | 117.53 | 119.68 | 1,449,200 | +1.31(+1.11%) |
Jul 01, 2005 | 118.13 | 119.08 | 117.52 | 118.37 | 1,357,200 | +0.16(+0.14%) |
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%) |