| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 28, 2005 | 2,150.00 | 2,310.00 | 2,115.00 | 2,175.00 | 160K |
| Jun 27, 2005 | 2,010.00 | 2,095.00 | 1,995.00 | 2,080.00 | 20K |
| Jun 24, 2005 | 2,005.00 | 2,010.00 | 1,955.00 | 2,010.00 | 20K |
| Jun 23, 2005 | 2,045.00 |
| 2,080.00 |
| 1,985.00 |
| 2,025.00 |
| 20K |
| Jun 22, 2005 | 2,015.00 | 2,025.00 | 1,965.00 | 2,020.00 | 20K |
| Jun 21, 2005 | 1,895.00 | 2,115.00 | 1,895.00 | 2,050.00 | 100K |
| Jun 20, 2005 | 1,900.00 | 1,900.00 | 1,865.00 | 1,880.00 | 11.8K |
| Jun 17, 2005 | 1,900.00 | 1,900.00 | 1,865.00 | 1,900.00 | 12.2K |
| Jun 16, 2005 | 1,885.00 | 1,925.00 | 1,870.00 | 1,900.00 | 12.4K |
| Jun 15, 2005 | 1,935.00 | 1,935.00 | 1,875.00 | 1,885.00 | 20K |
| Jun 14, 2005 | 1,895.00 | 1,965.00 | 1,865.00 | 1,940.00 | 20K |
| Jun 13, 2005 | 1,900.00 | 1,900.00 | 1,840.00 | 1,855.00 | 20K |
| Jun 10, 2005 | 1,865.00 | 1,915.00 | 1,855.00 | 1,890.00 | 20K |
| Jun 9, 2005 | 2,035.00 | 2,035.00 | 1,900.00 | 1,915.00 | 20K |
| Jun 8, 2005 | 2,040.00 | 2,090.00 | 2,030.00 | 2,035.00 | 20K |
| Jun 7, 2005 | 2,060.00 | 2,065.00 | 2,035.00 | 2,045.00 | 13.4K |
| Jun 6, 2005 | 2,075.00 | 2,080.00 | 2,045.00 | 2,065.00 | 10.4K |
| Jun 3, 2005 | 2,110.00 | 2,115.00 | 2,065.00 | 2,070.00 | 18.8K |
| Jun 2, 2005 | 2,175.00 | 2,195.00 | 2,100.00 | 2,110.00 | 20K |
| Jun 1, 2005 | 2,115.00 | 2,235.00 | 2,080.00 | 2,135.00 | 20K |
| May 31, 2005 | 2,095.00 | 2,125.00 | 2,030.00 | 2,115.00 | 20K |
| May 30, 2005 | 2,065.00 | 2,105.00 | 2,065.00 | 2,075.00 | 20K |
| May 27, 2005 | 2,105.00 | 2,105.00 | 2,025.00 | 2,065.00 | 16.6K |
| May 26, 2005 | 2,035.00 | 2,105.00 | 2,015.00 | 2,075.00 | 20K |
| May 25, 2005 | 2,265.00 | 2,265.00 | 2,110.00 | 2,135.00 | 40K |
| May 24, 2005 | 2,335.00 | 2,340.00 | 2,260.00 | 2,265.00 | 20K |
| May 23, 2005 | 2,300.00 | 2,325.00 | 2,255.00 | 2,325.00 | 20K |
| May 20, 2005 | 2,370.00 | 2,390.00 | 2,305.00 | 2,330.00 | 20K |
| May 19, 2005 | 2,405.00 | 2,495.00 | 2,345.00 | 2,370.00 | 40K |
| May 18, 2005 | 2,355.00 | 2,410.00 | 2,325.00 | 2,375.00 | 20K |