DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
June 30 2005 | $10,374.18 | $10,412.79 | $10,267.22 | $10,274.97 | 301,805,756 |
June 29 2005 | $10,405.94 | $10,433.79 | $10,363.28 | $10,374.48 | 222,550,633 |
June 28 2005 | $10,291.01 | $10,409.70 | $10,290.55 | $10,405.63 | 215,349,370 |
June 27 2005 | $10,298.07 | $10,332.13 | $10,253.49 | $10,290.78 | 220,512,860 |
June 24 2005 | $10,422.28 | $10,422.28 | $10,297.84 | $10,297.84 | 343,147,605 |
June 23 2005 | $10,587.09 | $10,589.01 | $10,419.60 | $10,421.44 | 288,028,651 |
June 22 2005 | $10,599.36 | $10,646.24 | $10,578.04 | $10,587.93 | 198,812,832 |
June 21 2005 | $10,608.88 | $10,630.36 | $10,580.87 | $10,599.67 | 204,333,101 |
June 20 2005 | $10,621.54 | $10,637.57 | $10,562.38 | $10,609.11 | 173,106,871 |
June 17 2005 | $10,580.41 | $10,656.29 | $10,579.49 | $10,623.07 | 373,397,465 |
June 16 2005 | $10,566.76 | $10,595.45 | $10,540.06 | $10,578.65 | 217,730,468 |
June 15 2005 | $10,548.65 | $10,589.93 | $10,495.39 | $10,566.37 | 220,846,206 |
June 14 2005 | $10,521.95 | $10,586.70 | $10,521.79 | $10,547.57 | 192,033,315 |
June 13 2005 | $10,503.57 | $10,589.16 | $10,474.38 | $10,522.56 | 205,632,150 |
June 10 2005 | $10,503.02 | $10,538.64 | $10,452.62 | $10,512.63 | 217,096,478 |
June 09 2005 | $10,477.75 | $10,526.37 | $10,443.31 | $10,503.02 | 209,811,236 |
June 08 2005 | $10,484.84 | $10,543.29 | $10,465.32 | $10,476.86 | 195,817,323 |
June 07 2005 | $10,466.00 | $10,578.84 | $10,465.92 | $10,483.07 | 213,988,396 |
June 06 2005 | $10,461.64 | $10,481.00 | $10,430.97 | $10,467.03 | 170,196,145 |
June 03 2005 | $10,552.82 | $10,553.19 | $10,448.41 | $10,460.97 | 222,229,268 |
June 02 2005 | $10,548.83 | $10,559.93 | $10,510.41 | $10,553.49 | 187,680,389 |
June 01 2005 | $10,462.86 | $10,586.37 | $10,457.91 | $10,549.87 | 233,095,541 |