Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 153.56 | 154.70 | 151.57 | 154.23 | 15,198 | +0.38(+0.25%) |
Sep 29, 2005 | 151.66 | 154.23 | 151.09 | 153.85 | 46,775 | +2.19(+1.44%) |
Sep 28, 2005 | 152.14 | 152.80 | 149.19 | 151.66 | 43,931 | -0.57(-0.37%) |
Sep 27, 2005 | 152.90 | 156.03 | 151.47 | 152.23 | 24,355 | +0.00(+0.00%) |
Sep 26, 2005 | 154.04 | 155.47 | 151.95 | 152.23 | 23,931 | -1.80(-1.17%) |
Sep 23, 2005 | 154.04 | 154.42 | 150.14 | 154.04 | 19,291 | +1.99(+1.31%) |
Sep 22, 2005 | 152.04 | 153.85 | 149.19 | 152.04 | 24,768 | +1.90(+1.27%) |
Sep 21, 2005 | 155.37 | 156.22 | 149.57 | 150.14 | 41,441 | -5.61(-3.60%) |
Sep 20, 2005 | 161.55 | 162.69 | 155.56 | 155.75 | 29,788 | -6.84(-4.21%) |
Sep 19, 2005 | 165.35 | 166.20 | 161.36 | 162.59 | 22,855 | -2.75(-1.67%) |
Sep 16, 2005 | 161.55 | 165.35 | 158.79 | 165.35 | 57,789 | +5.32(+3.33%) |
Sep 15, 2005 | 158.31 | 161.07 | 158.31 | 160.03 | 16,807 | +0.95(+0.60%) |
Sep 14, 2005 | 159.93 | 161.55 | 157.27 | 159.08 | 44,145 | -0.95(-0.59%) |
Sep 13, 2005 | 162.40 | 164.11 | 159.17 | 160.03 | 30,871 | -3.04(-1.86%) |
Sep 12, 2005 | 162.02 | 164.40 | 161.93 | 163.07 | 17,389 | +1.71(+1.06%) |
Sep 09, 2005 | 162.88 | 164.02 | 159.55 | 161.36 | 18,742 | -0.09(-0.06%) |
Sep 08, 2005 | 158.22 | 162.50 | 157.08 | 161.45 | 21,212 | +3.42(+2.16%) |
Sep 07, 2005 | 159.08 | 159.17 | 156.22 | 158.03 | 29,055 | -1.14(-0.72%) |
Sep 06, 2005 | 159.84 | 160.22 | 157.75 | 159.17 | 17,800 | +0.00(+0.00%) |
Sep 02, 2005 | 160.69 | 161.45 | 155.56 | 159.17 | 24,943 | -1.14(-0.71%) |
Sep 01, 2005 | 157.75 | 162.02 | 157.75 | 160.31 | 38,497 | +2.47(+1.57%) |
Aug 31, 2005 | 153.94 | 158.79 | 152.90 | 157.84 | 29,886 | +3.99(+2.59%) |
Aug 30, 2005 | 154.13 | 155.47 | 151.95 | 153.85 | 30,868 | -0.67(-0.43%) |
Aug 29, 2005 | 152.71 | 157.27 | 151.95 | 154.51 | 21,711 | +1.05(+0.68%) |
Aug 26, 2005 | 159.17 | 161.55 | 153.37 | 153.47 | 34,208 | -6.46(-4.04%) |
Aug 25, 2005 | 159.17 | 160.88 | 157.46 | 159.93 | 45,901 | +0.67(+0.42%) |
Aug 24, 2005 | 152.90 | 161.55 | 151.66 | 159.27 | 48,115 | +6.75(+4.42%) |
Aug 23, 2005 | 151.66 | 154.51 | 151.28 | 152.52 | 25,502 | +0.95(+0.63%) |
Aug 22, 2005 | 151.85 | 153.94 | 151.19 | 151.57 | 25,923 | +0.48(+0.31%) |
Aug 19, 2005 | 154.32 | 156.32 | 150.24 | 151.09 | 41,408 | -3.33(-2.15%) |
Aug 18, 2005 | 153.56 | 156.03 | 153.47 | 154.42 | 34,650 | +0.09(+0.06%) |
Aug 17, 2005 | 155.56 | 156.32 | 154.13 | 154.32 | 36,770 | -1.43(-0.92%) |
Aug 16, 2005 | 159.84 | 160.03 | 155.75 | 155.75 | 29,783 | -3.33(-2.09%) |
Aug 15, 2005 | 158.31 | 161.93 | 156.99 | 159.08 | 30,181 | +1.24(+0.78%) |
Aug 12, 2005 | 161.07 | 161.07 | 156.79 | 157.84 | 29,319 | -2.85(-1.77%) |
Aug 11, 2005 | 158.79 | 161.17 | 158.79 | 160.69 | 26,346 | +1.71(+1.08%) |
Aug 10, 2005 | 159.65 | 160.41 | 157.75 | 158.98 | 31,169 | +0.76(+0.48%) |
Aug 09, 2005 | 162.50 | 164.21 | 157.94 | 158.22 | 46,347 | -0.28(-0.18%) |
Aug 08, 2005 | 155.28 | 159.65 | 154.70 | 158.50 | 62,723 | +3.99(+2.58%) |
Aug 05, 2005 | 158.60 | 159.84 | 147.67 | 154.51 | 84,832 | -3.61(-2.28%) |
Aug 04, 2005 | 161.45 | 161.83 | 158.12 | 158.12 | 62,415 | -1.62(-1.01%) |
Aug 03, 2005 | 164.30 | 164.30 | 156.70 | 159.74 | 93,964 | -3.42(-2.10%) |
Aug 02, 2005 | 164.78 | 165.82 | 162.02 | 163.16 | 39,769 | -1.61(-0.98%) |
Aug 01, 2005 | 159.93 | 167.82 | 159.93 | 164.78 | 46,329 | +1.90(+1.17%) |
Jul 29, 2005 | 166.58 | 167.25 | 162.31 | 162.88 | 26,578 | -3.42(-2.06%) |
Jul 28, 2005 | 166.96 | 167.63 | 164.68 | 166.30 | 29,601 | -0.28(-0.17%) |
Jul 27, 2005 | 163.07 | 166.68 | 161.55 | 166.58 | 48,214 | +4.94(+3.06%) |
Jul 26, 2005 | 161.55 | 162.97 | 160.31 | 161.64 | 48,708 | +1.42(+0.89%) |
Jul 25, 2005 | 171.81 | 172.85 | 158.70 | 160.22 | 99,808 | -12.64(-7.31%) |
Jul 22, 2005 | 170.57 | 173.04 | 167.82 | 172.85 | 49,974 | +2.28(+1.34%) |
Jul 21, 2005 | 177.80 | 178.37 | 168.39 | 170.57 | 77,998 | -6.75(-3.80%) |
Jul 20, 2005 | 187.39 | 189.20 | 173.33 | 177.32 | 106,698 | -13.11(-6.89%) |
Jul 19, 2005 | 186.82 | 191.00 | 185.87 | 190.44 | 19,501 | +4.28(+2.30%) |
Jul 18, 2005 | 189.20 | 190.62 | 186.16 | 186.16 | 23,467 | -3.42(-1.80%) |
Jul 15, 2005 | 185.87 | 191.38 | 183.50 | 189.58 | 32,416 | +4.94(+2.68%) |
Jul 14, 2005 | 189.48 | 191.48 | 184.64 | 184.64 | 41,995 | -2.47(-1.32%) |
Jul 13, 2005 | 187.20 | 190.06 | 187.11 | 187.11 | 34,084 | -2.47(-1.30%) |
Jul 12, 2005 | 187.96 | 191.96 | 184.35 | 189.58 | 36,668 | +2.56(+1.37%) |
Jul 11, 2005 | 189.58 | 190.06 | 186.73 | 187.01 | 30,420 | -1.61(-0.86%) |
Jul 08, 2005 | 181.50 | 190.53 | 180.17 | 188.63 | 37,665 | +7.60(+4.20%) |
Jul 07, 2005 | 184.35 | 185.78 | 180.17 | 181.03 | 25,341 | -5.32(-2.86%) |
Jul 06, 2005 | 185.87 | 187.77 | 185.59 | 186.35 | 30,542 | -1.43(-0.76%) |
Jul 05, 2005 | 182.93 | 189.39 | 181.98 | 187.77 | 40,462 | +4.66(+2.54%) |