Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 210.00 | 212.50 | 206.30 | 209.30 | 12,530 | -0.70(-0.33%) |
Sep 29, 2005 | 209.50 | 212.50 | 207.60 | 210.00 | 15,990 | +0.50(+0.24%) |
Sep 28, 2005 | 207.10 | 209.80 | 207.20 | 209.50 | 17,490 | +2.50(+1.21%) |
Sep 27, 2005 | 209.90 | 210.00 | 204.80 | 207.00 | 10,700 | -3.00(-1.43%) |
Sep 26, 2005 | 195.80 | 210.00 | 195.60 | 210.00 | 22,450 | +15.40(+7.91%) |
Sep 23, 2005 | 194.60 | 199.40 | 192.00 | 194.60 | 19,900 | -4.70(-2.36%) |
Sep 22, 2005 | 209.00 | 209.70 | 196.10 | 199.30 | 20,200 | -7.70(-3.72%) |
Sep 21, 2005 | 203.30 | 208.30 | 203.30 | 207.00 | 22,480 | +4.80(+2.37%) |
Sep 20, 2005 | 198.50 | 203.00 | 197.80 | 202.20 | 24,960 | +4.00(+2.02%) |
Sep 19, 2005 | 195.00 | 201.50 | 195.00 | 198.20 | 34,380 | +5.80(+3.01%) |
Sep 16, 2005 | 193.20 | 193.70 | 190.10 | 192.40 | 20,970 | +0.00(+0.00%) |
Sep 15, 2005 | 191.30 | 194.00 | 190.40 | 192.40 | 20,710 | +0.10(+0.05%) |
Sep 14, 2005 | 199.00 | 199.30 | 191.30 | 192.30 | 28,080 | -6.70(-3.37%) |
Sep 13, 2005 | 198.80 | 202.00 | 198.50 | 199.00 | 21,940 | -0.20(-0.10%) |
Sep 12, 2005 | 199.90 | 200.80 | 198.80 | 199.20 | 13,470 | -0.70(-0.35%) |
Sep 09, 2005 | 198.50 | 201.90 | 198.20 | 199.90 | 17,950 | +2.10(+1.06%) |
Sep 08, 2005 | 198.50 | 199.90 | 196.60 | 197.80 | 12,970 | +0.00(+0.00%) |
Sep 07, 2005 | 198.80 | 199.20 | 196.70 | 197.80 | 11,800 | +0.10(+0.05%) |
Sep 06, 2005 | 196.80 | 199.40 | 195.00 | 197.70 | 17,150 | +3.80(+1.96%) |
Sep 02, 2005 | 189.30 | 194.20 | 189.30 | 193.90 | 19,570 | +4.70(+2.48%) |
Sep 01, 2005 | 186.00 | 189.50 | 186.00 | 189.20 | 27,710 | +4.40(+2.38%) |
Aug 31, 2005 | 186.00 | 187.30 | 184.60 | 184.80 | 25,200 | +0.20(+0.11%) |
Aug 30, 2005 | 183.00 | 189.60 | 182.70 | 184.60 | 28,190 | +2.50(+1.37%) |
Aug 29, 2005 | 186.70 | 190.70 | 177.70 | 182.10 | 16,550 | -5.20(-2.78%) |
Aug 26, 2005 | 189.30 | 190.00 | 186.00 | 187.30 | 8,350 | -1.50(-0.79%) |
Aug 25, 2005 | 189.00 | 190.00 | 188.20 | 188.80 | 10,260 | -0.10(-0.05%) |
Aug 24, 2005 | 186.60 | 192.00 | 186.00 | 188.90 | 18,590 | +2.40(+1.29%) |
Aug 23, 2005 | 186.90 | 187.00 | 184.40 | 186.50 | 12,830 | +1.00(+0.54%) |
Aug 22, 2005 | 181.80 | 186.40 | 181.50 | 185.50 | 11,760 | +5.20(+2.88%) |
Aug 19, 2005 | 177.20 | 181.20 | 177.20 | 180.30 | 7,460 | +3.50(+1.98%) |
Aug 18, 2005 | 173.50 | 177.90 | 171.40 | 176.80 | 13,070 | +2.20(+1.26%) |
Aug 17, 2005 | 179.70 | 183.00 | 174.00 | 174.60 | 16,500 | -5.10(-2.84%) |
Aug 16, 2005 | 178.00 | 181.90 | 176.70 | 179.70 | 12,950 | +1.10(+0.62%) |
Aug 15, 2005 | 174.50 | 178.80 | 174.50 | 178.60 | 19,450 | +2.70(+1.53%) |
Aug 12, 2005 | 177.50 | 177.80 | 173.50 | 175.90 | 10,840 | -2.00(-1.12%) |
Aug 11, 2005 | 178.00 | 179.90 | 176.80 | 177.90 | 26,460 | +0.10(+0.06%) |
Aug 10, 2005 | 176.00 | 180.70 | 176.00 | 177.80 | 14,000 | +2.10(+1.20%) |
Aug 09, 2005 | 186.10 | 186.50 | 175.50 | 175.70 | 17,700 | -10.40(-5.59%) |
Aug 08, 2005 | 182.50 | 187.20 | 182.50 | 186.10 | 16,230 | +2.70(+1.47%) |
Aug 05, 2005 | 187.00 | 189.90 | 181.00 | 183.40 | 20,400 | -4.20(-2.24%) |
Aug 04, 2005 | 187.20 | 192.50 | 186.20 | 187.60 | 10,160 | +0.50(+0.27%) |
Aug 03, 2005 | 189.50 | 193.90 | 186.50 | 187.10 | 16,750 | -1.00(-0.53%) |
Aug 02, 2005 | 185.00 | 188.80 | 183.60 | 188.10 | 12,600 | +3.50(+1.90%) |
Aug 01, 2005 | 184.50 | 186.10 | 183.70 | 184.60 | 15,490 | +2.50(+1.37%) |
Jul 29, 2005 | 182.50 | 185.00 | 182.00 | 182.10 | 10,040 | -0.30(-0.16%) |
Jul 28, 2005 | 178.80 | 182.40 | 177.80 | 182.40 | 10,820 | +3.50(+1.96%) |
Jul 27, 2005 | 179.40 | 179.70 | 175.90 | 178.90 | 12,620 | +1.30(+0.73%) |
Jul 26, 2005 | 175.20 | 178.70 | 172.50 | 177.60 | 8,810 | +0.60(+0.34%) |
Jul 25, 2005 | 175.30 | 177.90 | 170.00 | 177.00 | 14,050 | +2.50(+1.43%) |
Jul 22, 2005 | 170.10 | 174.80 | 170.10 | 174.50 | 11,860 | +6.00(+3.56%) |
Jul 21, 2005 | 170.00 | 173.20 | 168.00 | 168.50 | 22,800 | +2.20(+1.32%) |
Jul 20, 2005 | 170.10 | 170.20 | 163.50 | 166.30 | 11,060 | -4.10(-2.41%) |
Jul 19, 2005 | 165.50 | 170.40 | 165.10 | 170.40 | 13,120 | +4.80(+2.90%) |
Jul 18, 2005 | 165.30 | 168.40 | 164.90 | 165.60 | 20,490 | +0.60(+0.36%) |
Jul 15, 2005 | 162.80 | 166.60 | 162.80 | 165.00 | 11,370 | +2.40(+1.48%) |
Jul 14, 2005 | 167.50 | 168.80 | 162.00 | 162.60 | 28,300 | -3.40(-2.05%) |
Jul 13, 2005 | 161.00 | 168.80 | 160.40 | 166.00 | 30,480 | +5.60(+3.49%) |
Jul 12, 2005 | 157.00 | 161.20 | 156.60 | 160.40 | 25,140 | +3.10(+1.97%) |
Jul 11, 2005 | 154.40 | 157.30 | 154.00 | 157.30 | 45,240 | +2.90(+1.88%) |
Jul 08, 2005 | 153.00 | 156.30 | 153.00 | 154.40 | 16,870 | +2.10(+1.38%) |
Jul 07, 2005 | 152.00 | 153.30 | 148.80 | 152.30 | 14,470 | -0.10(-0.07%) |
Jul 06, 2005 | 158.00 | 158.00 | 151.90 | 152.40 | 9,740 | -2.10(-1.36%) |
Jul 05, 2005 | 150.80 | 155.00 | 150.80 | 154.50 | 22,620 | +3.50(+2.32%) |