| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 12, 2005 | 2,640.00 | 2,670.00 | 2,575.00 | 2,590.00 | 80K |
| Apr 11, 2005 | 2,750.00 | 2,790.00 | 2,680.00 | 2,685.00 | 80K |
| Apr 8, 2005 | 2,860.00 | 2,925.00 | 2,795.00 | 2,795.00 | 180K |
| Apr 7, 2005 | 2,815.00 |
| 2,875.00 |
| 2,715.00 |
| 2,870.00 |
| 180K |
| Apr 6, 2005 | 2,970.00 | 3,100.00 | 2,775.00 | 2,800.00 | 460K |
| Apr 5, 2005 | 2,955.00 | 3,075.00 | 2,890.00 | 2,975.00 | 520K |
| Apr 4, 2005 | 2,715.00 | 3,000.00 | 2,685.00 | 2,995.00 | 740K |
| Apr 1, 2005 | 2,690.00 | 2,810.00 | 2,630.00 | 2,670.00 | 220K |
| Mar 31, 2005 | 2,740.00 | 2,840.00 | 2,670.00 | 2,675.00 | 180K |
| Mar 30, 2005 | 2,810.00 | 2,975.00 | 2,665.00 | 2,720.00 | 880K |
| Mar 29, 2005 | 2,575.00 | 2,795.00 | 2,505.00 | 2,785.00 | 540K |
| Mar 28, 2005 | 2,630.00 | 2,730.00 | 2,525.00 | 2,525.00 | 200K |
| Mar 25, 2005 | 2,820.00 | 2,860.00 | 2,710.00 | 2,720.00 | 220K |
| Mar 24, 2005 | 3,060.00 | 3,085.00 | 2,825.00 | 2,870.00 | 400K |
| Mar 23, 2005 | 2,825.00 | 3,145.00 | 2,610.00 | 3,020.00 | 920K |
| Mar 22, 2005 | 3,060.00 | 3,080.00 | 2,755.00 | 2,775.00 | 440K |
| Mar 21, 2005 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0 |
| Mar 18, 2005 | 3,145.00 | 3,205.00 | 3,015.00 | 3,055.00 | 680K |
| Mar 17, 2005 | 3,125.00 | 3,270.00 | 2,960.00 | 3,055.00 | 500K |
| Mar 16, 2005 | 3,255.00 | 3,490.00 | 3,050.00 | 3,115.00 | 660K |
| Mar 15, 2005 | 3,560.00 | 3,695.00 | 3,355.00 | 3,355.00 | 840K |
| Mar 14, 2005 | 3,345.00 | 3,785.00 | 3,275.00 | 3,525.00 | 1.8M |
| Mar 11, 2005 | 2,790.00 | 3,295.00 | 2,790.00 | 3,295.00 | 2.02M |
| Mar 10, 2005 | 2,950.00 | 3,090.00 | 2,715.00 | 2,795.00 | 1.72M |
| Mar 9, 2005 | 2,475.00 | 2,700.00 | 2,455.00 | 2,700.00 | 760K |
| Mar 8, 2005 | 2,175.00 | 2,450.00 | 2,115.00 | 2,450.00 | 940K |
| Mar 7, 2005 | 2,555.00 | 2,605.00 | 2,185.00 | 2,200.00 | 1.58M |
| Mar 4, 2005 | 2,105.00 | 2,355.00 | 2,105.00 | 2,355.00 | 960K |
| Mar 3, 2005 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |