Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 947.00 | 947.95 | 930.00 | 938.00 | 66,300 | +0.00(+0.00%) |
Jul 28, 2005 | 914.00 | 942.50 | 912.50 | 938.00 | 54,300 | +30.25(+3.33%) |
Jul 27, 2005 | 889.00 | 910.95 | 885.00 | 907.75 | 69,100 | +17.75(+1.99%) |
Jul 26, 2005 | 878.25 | 893.00 | 872.00 | 890.00 | 54,600 | +10.75(+1.22%) |
Jul 25, 2005 | 881.00 | 894.45 | 875.00 | 879.25 | 65,200 | -3.50(-0.40%) |
Jul 22, 2005 | 882.75 | 892.00 | 870.00 | 882.75 | 60,900 | +2.00(+0.23%) |
Jul 21, 2005 | 870.00 | 887.00 | 868.00 | 880.75 | 98,100 | +1.25(+0.14%) |
Jul 20, 2005 | 833.00 | 879.50 | 831.00 | 879.50 | 95,400 | +45.50(+5.46%) |
Jul 19, 2005 | 815.00 | 834.94 | 806.50 | 834.00 | 90,600 | +30.50(+3.80%) |
Jul 18, 2005 | 806.75 | 808.75 | 799.66 | 803.50 | 18,100 | -3.25(-0.40%) |
Jul 15, 2005 | 804.00 | 808.75 | 801.05 | 806.75 | 16,600 | +3.75(+0.47%) |
Jul 14, 2005 | 824.00 | 826.00 | 801.60 | 803.00 | 41,200 | -19.00(-2.31%) |
Jul 13, 2005 | 824.00 | 824.00 | 818.00 | 822.00 | 25,500 | -2.00(-0.24%) |
Jul 12, 2005 | 819.00 | 824.30 | 812.00 | 824.00 | 31,500 | +8.00(+0.98%) |
Jul 11, 2005 | 802.25 | 817.74 | 802.25 | 816.00 | 44,600 | +13.75(+1.71%) |
Jul 08, 2005 | 802.50 | 805.50 | 801.00 | 802.25 | 39,400 | -1.75(-0.22%) |
Jul 07, 2005 | 795.50 | 809.44 | 793.00 | 804.00 | 48,000 | +4.50(+0.56%) |
Jul 06, 2005 | 800.50 | 803.90 | 798.98 | 799.50 | 32,200 | -0.25(-0.03%) |
Jul 05, 2005 | 798.50 | 802.20 | 795.05 | 799.75 | 43,300 | -2.80(-0.35%) |
Jul 01, 2005 | 811.75 | 812.50 | 799.00 | 802.55 | 27,400 | -7.45(-0.92%) |
Jun 30, 2005 | 809.00 | 813.50 | 802.00 | 810.00 | 48,400 | +3.00(+0.37%) |
Jun 29, 2005 | 790.00 | 809.75 | 789.01 | 807.00 | 39,300 | +19.35(+2.46%) |
Jun 28, 2005 | 776.50 | 793.70 | 776.50 | 787.65 | 29,100 | +11.15(+1.44%) |
Jun 27, 2005 | 773.00 | 780.23 | 771.75 | 776.50 | 28,500 | +3.50(+0.45%) |
Jun 24, 2005 | 793.00 | 794.00 | 769.00 | 773.00 | 48,800 | -19.50(-2.46%) |
Jun 23, 2005 | 807.00 | 808.00 | 792.50 | 792.50 | 38,100 | -14.50(-1.80%) |
Jun 22, 2005 | 795.00 | 808.00 | 795.00 | 807.00 | 58,100 | +10.00(+1.25%) |
Jun 21, 2005 | 806.00 | 806.00 | 793.20 | 797.00 | 24,400 | -7.00(-0.87%) |
Jun 20, 2005 | 807.00 | 812.00 | 795.10 | 804.00 | 23,000 | -1.00(-0.12%) |
Jun 17, 2005 | 815.33 | 826.50 | 805.00 | 805.00 | 50,800 | -2.30(-0.28%) |
Jun 16, 2005 | 795.40 | 807.45 | 791.00 | 807.30 | 43,700 | +13.80(+1.74%) |
Jun 15, 2005 | 789.00 | 795.90 | 788.00 | 793.50 | 41,800 | +6.45(+0.82%) |
Jun 14, 2005 | 787.00 | 791.74 | 785.05 | 787.05 | 26,700 | -0.75(-0.10%) |
Jun 13, 2005 | 792.00 | 792.40 | 787.00 | 787.80 | 27,800 | -6.15(-0.77%) |
Jun 10, 2005 | 802.00 | 802.00 | 791.00 | 793.95 | 29,000 | -5.05(-0.63%) |
Jun 09, 2005 | 795.50 | 801.00 | 789.00 | 799.00 | 58,500 | +0.00(+0.00%) |
Jun 08, 2005 | 790.10 | 799.00 | 787.25 | 799.00 | 60,600 | +8.00(+1.01%) |
Jun 07, 2005 | 785.00 | 795.00 | 784.00 | 791.00 | 54,300 | +8.50(+1.09%) |
Jun 06, 2005 | 785.00 | 789.74 | 780.25 | 782.50 | 36,400 | -5.50(-0.70%) |
Jun 03, 2005 | 783.00 | 788.00 | 777.25 | 788.00 | 38,500 | +7.75(+0.99%) |
Jun 02, 2005 | 770.00 | 784.94 | 768.50 | 780.25 | 47,000 | +9.26(+1.20%) |
Jun 01, 2005 | 756.50 | 771.50 | 754.00 | 770.99 | 45,400 | +11.99(+1.58%) |
May 31, 2005 | 753.00 | 759.39 | 749.15 | 759.00 | 85,500 | +7.20(+0.96%) |
May 27, 2005 | 746.00 | 754.08 | 743.50 | 751.80 | 38,900 | +7.05(+0.95%) |
May 26, 2005 | 744.00 | 752.00 | 743.00 | 744.75 | 64,900 | +7.75(+1.05%) |
May 25, 2005 | 750.50 | 750.50 | 734.50 | 737.00 | 35,500 | -11.50(-1.54%) |
May 24, 2005 | 746.00 | 752.77 | 741.00 | 748.50 | 38,000 | +3.00(+0.40%) |
May 23, 2005 | 745.00 | 755.02 | 743.01 | 745.50 | 53,100 | +1.50(+0.20%) |
May 20, 2005 | 755.50 | 755.50 | 743.00 | 744.00 | 41,600 | -11.00(-1.46%) |
May 19, 2005 | 738.00 | 760.00 | 731.98 | 755.00 | 63,400 | +18.90(+2.57%) |
May 18, 2005 | 736.50 | 746.00 | 734.50 | 736.10 | 119,300 | +1.10(+0.15%) |
May 17, 2005 | 732.50 | 737.00 | 726.00 | 735.00 | 40,600 | +5.00(+0.68%) |
May 16, 2005 | 730.00 | 734.00 | 728.50 | 730.00 | 41,000 | -1.00(-0.14%) |
May 13, 2005 | 739.00 | 739.00 | 729.05 | 731.00 | 43,800 | -8.00(-1.08%) |
May 12, 2005 | 746.50 | 746.50 | 737.85 | 739.00 | 42,100 | -7.50(-1.00%) |
May 11, 2005 | 745.50 | 749.00 | 736.00 | 746.50 | 47,900 | -0.50(-0.07%) |
May 10, 2005 | 744.00 | 752.00 | 737.50 | 747.00 | 63,200 | +3.00(+0.40%) |
May 09, 2005 | 747.75 | 747.75 | 737.99 | 744.00 | 20,300 | -4.50(-0.60%) |
May 06, 2005 | 739.50 | 749.00 | 731.00 | 748.50 | 27,400 | +7.24(+0.98%) |
May 05, 2005 | 736.25 | 744.45 | 735.00 | 741.26 | 30,700 | +5.01(+0.68%) |
May 04, 2005 | 719.00 | 736.25 | 712.00 | 736.25 | 35,200 | +14.75(+2.04%) |
May 03, 2005 | 710.55 | 724.75 | 708.50 | 721.50 | 35,200 | +9.00(+1.26%) |