Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 196.20 | 209.40 | 196.20 | 205.40 | 62,472 | +12.40(+6.42%) |
Oct 28, 2005 | 199.40 | 205.70 | 190.50 | 193.00 | 50,628 | -6.70(-3.36%) |
Oct 27, 2005 | 208.90 | 217.70 | 196.10 | 199.70 | 45,386 | -8.40(-4.04%) |
Oct 26, 2005 | 217.80 | 223.00 | 205.70 | 208.10 | 42,041 | -7.90(-3.66%) |
Oct 25, 2005 | 203.00 | 218.50 | 199.00 | 216.00 | 64,625 | +14.50(+7.20%) |
Oct 24, 2005 | 203.20 | 206.50 | 195.50 | 201.50 | 35,668 | +1.30(+0.65%) |
Oct 21, 2005 | 209.00 | 211.80 | 197.00 | 200.20 | 69,191 | -4.50(-2.20%) |
Oct 20, 2005 | 195.00 | 212.50 | 187.50 | 204.70 | 169,036 | +9.70(+4.97%) |
Oct 19, 2005 | 180.40 | 198.60 | 175.50 | 195.00 | 105,426 | +16.30(+9.12%) |
Oct 18, 2005 | 188.70 | 188.70 | 178.60 | 178.70 | 46,097 | -9.20(-4.90%) |
Oct 17, 2005 | 191.50 | 192.50 | 179.50 | 187.90 | 82,971 | -1.80(-0.95%) |
Oct 14, 2005 | 176.40 | 192.10 | 170.70 | 189.70 | 110,393 | +18.40(+10.74%) |
Oct 13, 2005 | 181.10 | 186.90 | 167.50 | 171.30 | 111,878 | -9.80(-5.41%) |
Oct 12, 2005 | 188.30 | 198.80 | 177.30 | 181.10 | 98,964 | -7.50(-3.98%) |
Oct 11, 2005 | 205.20 | 207.60 | 182.40 | 188.60 | 205,776 | -18.40(-8.89%) |
Oct 10, 2005 | 221.80 | 222.50 | 205.00 | 207.00 | 59,976 | -12.50(-5.69%) |
Oct 07, 2005 | 220.50 | 231.70 | 217.50 | 219.50 | 48,152 | +2.20(+1.01%) |
Oct 06, 2005 | 217.00 | 219.20 | 205.30 | 217.30 | 77,064 | -0.20(-0.09%) |
Oct 05, 2005 | 241.80 | 241.80 | 217.50 | 217.50 | 47,792 | -18.20(-7.72%) |
Oct 04, 2005 | 249.50 | 253.70 | 235.70 | 235.70 | 37,539 | -10.80(-4.38%) |
Oct 03, 2005 | 236.89 | 247.20 | 236.10 | 246.50 | 57,355 | +11.80(+5.03%) |
Sep 30, 2005 | 229.10 | 239.50 | 228.20 | 234.70 | 37,976 | +4.50(+1.95%) |
Sep 29, 2005 | 237.10 | 239.30 | 227.80 | 230.20 | 61,919 | -6.20(-2.62%) |
Sep 28, 2005 | 240.80 | 244.00 | 235.40 | 236.40 | 41,117 | -4.70(-1.95%) |
Sep 27, 2005 | 253.40 | 253.40 | 240.30 | 241.10 | 60,276 | -9.80(-3.91%) |
Sep 26, 2005 | 250.80 | 254.80 | 244.20 | 250.90 | 75,188 | +6.20(+2.53%) |
Sep 23, 2005 | 244.70 | 247.70 | 235.40 | 244.70 | 65,348 | +6.60(+2.77%) |
Sep 22, 2005 | 238.10 | 256.10 | 230.00 | 238.10 | 115,972 | -18.40(-7.17%) |
Sep 21, 2005 | 260.50 | 266.50 | 252.20 | 256.50 | 50,215 | -4.00(-1.54%) |
Sep 20, 2005 | 270.00 | 272.60 | 253.36 | 260.50 | 59,515 | -8.40(-3.12%) |
Sep 19, 2005 | 250.00 | 269.20 | 250.00 | 268.90 | 111,589 | +18.40(+7.35%) |
Sep 16, 2005 | 252.50 | 258.80 | 246.20 | 250.50 | 82,588 | -4.90(-1.92%) |
Sep 15, 2005 | 264.40 | 270.00 | 253.72 | 255.40 | 97,213 | -14.00(-5.20%) |
Sep 14, 2005 | 287.50 | 289.80 | 264.50 | 269.40 | 88,920 | -15.20(-5.34%) |
Sep 13, 2005 | 279.40 | 298.50 | 276.30 | 284.60 | 157,128 | +5.40(+1.93%) |
Sep 12, 2005 | 278.70 | 281.80 | 270.00 | 279.20 | 60,047 | +2.90(+1.05%) |
Sep 09, 2005 | 290.50 | 297.00 | 273.00 | 276.30 | 178,216 | -10.90(-3.80%) |
Sep 08, 2005 | 267.00 | 289.00 | 266.50 | 287.20 | 204,855 | +24.70(+9.41%) |
Sep 07, 2005 | 254.40 | 264.00 | 249.00 | 262.50 | 61,525 | +10.80(+4.29%) |
Sep 06, 2005 | 255.90 | 255.90 | 247.20 | 251.70 | 48,224 | +9.80(+4.05%) |
Sep 02, 2005 | 253.20 | 254.50 | 240.60 | 241.90 | 32,815 | -8.90(-3.55%) |
Sep 01, 2005 | 262.70 | 265.30 | 247.50 | 250.80 | 70,369 | -7.90(-3.05%) |
Aug 31, 2005 | 248.10 | 258.80 | 245.00 | 258.70 | 71,008 | +12.80(+5.21%) |
Aug 30, 2005 | 244.90 | 249.50 | 240.20 | 245.90 | 60,345 | +1.90(+0.78%) |
Aug 29, 2005 | 229.20 | 248.90 | 229.20 | 244.00 | 90,730 | +7.90(+3.35%) |
Aug 26, 2005 | 234.00 | 237.50 | 227.50 | 236.10 | 66,671 | +3.90(+1.68%) |
Aug 25, 2005 | 232.30 | 239.90 | 223.50 | 232.20 | 103,760 | -2.30(-0.98%) |
Aug 24, 2005 | 247.50 | 249.22 | 233.00 | 234.50 | 88,721 | -14.00(-5.63%) |
Aug 23, 2005 | 257.30 | 258.80 | 247.80 | 248.50 | 46,091 | -6.50(-2.55%) |
Aug 22, 2005 | 252.50 | 257.30 | 247.50 | 255.00 | 56,896 | +7.50(+3.03%) |
Aug 19, 2005 | 244.50 | 253.60 | 242.30 | 247.50 | 45,480 | +2.50(+1.02%) |
Aug 18, 2005 | 250.10 | 251.50 | 238.00 | 245.00 | 74,310 | -8.00(-3.16%) |
Aug 17, 2005 | 263.90 | 265.10 | 243.50 | 253.00 | 71,047 | -12.80(-4.82%) |
Aug 16, 2005 | 273.90 | 275.70 | 263.10 | 265.80 | 49,702 | -8.10(-2.96%) |
Aug 15, 2005 | 263.80 | 277.40 | 261.20 | 273.90 | 91,348 | +12.70(+4.86%) |
Aug 12, 2005 | 262.30 | 269.40 | 258.50 | 261.20 | 45,860 | -3.10(-1.17%) |
Aug 11, 2005 | 258.60 | 267.00 | 252.20 | 264.30 | 67,966 | +7.60(+2.96%) |
Aug 10, 2005 | 247.10 | 267.30 | 247.10 | 256.70 | 113,798 | +10.50(+4.26%) |
Aug 09, 2005 | 266.90 | 266.90 | 242.50 | 246.20 | 102,866 | -16.80(-6.39%) |
Aug 08, 2005 | 271.50 | 271.70 | 251.00 | 263.00 | 108,069 | -5.00(-1.87%) |
Aug 05, 2005 | 277.00 | 281.50 | 266.10 | 268.00 | 60,634 | -8.00(-2.90%) |
Aug 04, 2005 | 283.40 | 287.49 | 272.20 | 276.00 | 66,774 | -6.80(-2.40%) |
Aug 03, 2005 | 271.00 | 290.00 | 269.10 | 282.80 | 144,436 | +10.80(+3.97%) |
Aug 02, 2005 | 279.00 | 281.00 | 264.30 | 272.00 | 98,503 | -8.00(-2.86%) |