| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 2, 2005 | 5,700.00 | 6,160.00 | 5,700.00 | 5,790.00 | 535,500 | 5,388.04 | | Aug 1, 2005 | 5,720.00 | 5,760.00 | 5,590.00 | 5,600.00 | 97,600 | 5,211.23 | | Jul 29, 2005 | 5,730.00 | 5,760.00 | 5,590.00 | 5,700.00 | 207,600 | 5,304.29 | | Jul 28, 2005 | 5,440.00 | 5,740.00 | 5,430.00 | 5,640.00 | 382,800 | 5,248.45 | | Jul 27, 2005 | 5,420.00 | 5,560.00 | 5,390.00 | 5,420.00 | 251,900 | 5,043.72 | | Jul 26, 2005 | 5,400.00 | 5,450.00 | 5,320.00 | 5,350.00 | 250,800 | 4,978.58 | | Jul 25, 2005 | 5,300.00 | 5,500.00 | 5,300.00 | 5,350.00 | 288,500 | 4,978.58 | | Jul 22, 2005 | 5,620.00 | 5,680.00 | 5,350.00 | 5,490.00 | 284,500 | 5,108.86 | | Jul 21, 2005 | 5,880.00 | 6,010.00 | 5,640.00 | 5,670.00 | 195,800 | 5,276.37 | | Jul 20, 2005 | 6,130.00 | 6,260.00 | 5,880.00 | 5,880.00 | 319,100 | 5,471.79 | | Jul 19, 2005 | 6,130.00 | 6,400.00 | 6,050.00 | 6,130.00 | 565,400 | 5,704.43 | | Jul 18, 2005 | 6,060.00 | 6,170.00 | 6,010.00 | 6,050.00 | 147,600 | 5,629.99 | | Jul 15, 2005 | 6,330.00 | 6,380.00 | 5,960.00 | 6,050.00 | 375,700 | 5,629.99 | | Jul 14, 2005 | 6,450.00 | 6,540.00 | 6,330.00 | 6,330.00 | 225,100 | 5,890.55 | | Jul 13, 2005 | 6,330.00 | 6,500.00 | 6,250.00 | 6,450.00 | 296,400 | 6,002.22 | | Jul 12, 2005 | 6,600.00 | 6,670.00 | 6,330.00 | 6,330.00 | 264,000 | 5,890.55 | | Jul 11, 2005 | 6,450.00 | 6,780.00 | 6,400.00 | 6,610.00 | 495,000 | 6,151.11 | | Jul 8, 2005 | 6,370.00 | 6,490.00 | 6,320.00 | 6,390.00 | 396,000 | 5,946.38 | | Jul 7, 2005 | 6,350.00 | 6,420.00 | 6,250.00 | 6,300.00 | 277,400 | 5,862.63 | | Jul 6, 2005 | 6,480.00 | 6,590.00 | 6,330.00 | 6,390.00 | 269,400 | 5,946.38 | | Jul 5, 2005 | 6,480.00 | 6,690.00 | 6,460.00 | 6,480.00 | 367,400 | 6,030.14 | | Jul 4, 2005 | 6,400.00 | 6,580.00 | 6,400.00 | 6,460.00 | 325,100 | 6,011.52 | | Jul 1, 2005 | 6,540.00 | 6,630.00 | 6,300.00 | 6,400.00 | 463,500 | 5,955.69 | | Jun 30, 2005 | 6,880.00 | 7,070.00 | 6,540.00 | 6,550.00 | 435,500 | 6,095.28 | | Jun 29, 2005 | 7,110.00 | 7,390.00 | 6,950.00 | 6,950.00 | 306,000 | 6,467.51 | | Jun 28, 2005 | 7,300.00 | 7,590.00 | 6,970.00 | 7,150.00 | 376,100 | 6,653.62 | | Jun 27, 2005 | 7,890.00 | 7,890.00 | 7,150.00 | 7,180.00 | 425,400 | 6,681.54 | | Jun 24, 2005 | 8,400.00 | 8,780.00 | 7,160.00 | 7,790.00 | 2,258,700 | 7,249.19 | |
* Close price adjusted for dividends and splits. |
|
200.00(0.50%) May 16
Download to Spreadsheet