Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 360.24 | 374.75 | 359.51 | 372.14 | 14,347,255 | +13.97(+3.90%) |
Oct 28, 2005 | 355.27 | 358.95 | 355.02 | 358.17 | 5,986,895 | +5.11(+1.45%) |
Oct 27, 2005 | 356.60 | 357.09 | 351.68 | 353.06 | 5,139,414 | -2.38(-0.67%) |
Oct 26, 2005 | 346.28 | 356.00 | 346.19 | 355.44 | 9,233,030 | +8.53(+2.46%) |
Oct 25, 2005 | 345.78 | 347.40 | 342.86 | 346.91 | 6,900,838 | -1.74(-0.50%) |
Oct 24, 2005 | 343.37 | 349.30 | 342.19 | 348.65 | 9,450,663 | +8.75(+2.57%) |
Oct 21, 2005 | 345.80 | 346.43 | 333.00 | 339.90 | 22,894,738 | +36.70(+12.10%) |
Oct 20, 2005 | 309.99 | 311.13 | 301.21 | 303.20 | 14,173,555 | -5.50(-1.78%) |
Oct 19, 2005 | 304.00 | 309.87 | 303.96 | 308.70 | 7,012,186 | +5.42(+1.79%) |
Oct 18, 2005 | 304.96 | 307.96 | 302.74 | 303.28 | 7,081,016 | -1.72(-0.56%) |
Oct 17, 2005 | 297.50 | 305.20 | 294.56 | 305.00 | 7,568,827 | +8.86(+2.99%) |
Oct 14, 2005 | 299.26 | 300.23 | 292.54 | 296.14 | 8,520,178 | -1.30(-0.44%) |
Oct 13, 2005 | 302.00 | 302.00 | 290.69 | 297.44 | 10,567,715 | -3.53(-1.17%) |
Oct 12, 2005 | 305.20 | 307.19 | 299.00 | 300.97 | 9,306,105 | -5.13(-1.68%) |
Oct 11, 2005 | 311.16 | 312.65 | 304.86 | 306.10 | 8,545,696 | -4.55(-1.46%) |
Oct 10, 2005 | 313.31 | 314.82 | 309.15 | 310.65 | 5,573,450 | -2.34(-0.75%) |
Oct 07, 2005 | 314.79 | 316.67 | 310.54 | 312.99 | 6,770,813 | +0.24(+0.08%) |
Oct 06, 2005 | 313.98 | 314.48 | 310.09 | 312.75 | 7,943,994 | +2.04(+0.66%) |
Oct 05, 2005 | 312.69 | 314.90 | 308.00 | 310.71 | 7,693,248 | -0.29(-0.09%) |
Oct 04, 2005 | 319.58 | 321.28 | 311.00 | 311.00 | 8,285,004 | -7.68(-2.41%) |
Oct 03, 2005 | 313.63 | 320.11 | 312.79 | 318.68 | 9,163,670 | +2.22(+0.70%) |
Sep 30, 2005 | 314.22 | 317.50 | 312.29 | 316.46 | 9,160,342 | +6.84(+2.21%) |
Sep 29, 2005 | 306.68 | 310.72 | 306.08 | 309.62 | 5,615,817 | +3.62(+1.18%) |
Sep 28, 2005 | 314.22 | 315.10 | 305.60 | 306.00 | 8,000,530 | -7.94(-2.53%) |
Sep 27, 2005 | 314.95 | 318.41 | 313.38 | 313.94 | 6,874,435 | -0.34(-0.11%) |
Sep 26, 2005 | 319.50 | 320.95 | 312.56 | 314.28 | 9,895,044 | -1.08(-0.34%) |
Sep 23, 2005 | 315.36 | 317.21 | 312.59 | 315.36 | 8,484,933 | +3.99(+1.28%) |
Sep 22, 2005 | 311.37 | 319.22 | 310.17 | 311.37 | 13,006,491 | -0.53(-0.17%) |
Sep 21, 2005 | 308.41 | 313.76 | 305.96 | 311.90 | 9,821,288 | +3.99(+1.30%) |
Sep 20, 2005 | 306.15 | 311.30 | 305.23 | 307.91 | 9,403,552 | +4.12(+1.36%) |
Sep 19, 2005 | 301.00 | 306.00 | 300.71 | 303.79 | 5,761,948 | +3.59(+1.20%) |
Sep 16, 2005 | 304.02 | 304.50 | 299.87 | 300.20 | 7,580,217 | -2.42(-0.80%) |
Sep 15, 2005 | 299.52 | 306.75 | 297.91 | 302.62 | 15,472,402 | -0.38(-0.13%) |
Sep 14, 2005 | 308.73 | 313.28 | 300.30 | 303.00 | 11,286,100 | -8.68(-2.78%) |
Sep 13, 2005 | 308.74 | 315.53 | 306.17 | 311.68 | 10,290,083 | +1.94(+0.63%) |
Sep 12, 2005 | 301.75 | 311.42 | 301.00 | 309.74 | 10,374,413 | +10.65(+3.56%) |
Sep 09, 2005 | 297.28 | 299.10 | 296.56 | 299.09 | 4,390,474 | +3.70(+1.25%) |
Sep 08, 2005 | 294.83 | 299.28 | 293.36 | 295.39 | 6,609,044 | +0.52(+0.18%) |
Sep 07, 2005 | 285.89 | 295.50 | 285.28 | 294.87 | 7,495,873 | +7.76(+2.70%) |
Sep 06, 2005 | 289.00 | 289.39 | 286.80 | 287.11 | 4,210,811 | -1.34(-0.46%) |
Sep 02, 2005 | 286.51 | 289.99 | 286.44 | 288.45 | 3,431,488 | +2.20(+0.77%) |
Sep 01, 2005 | 285.91 | 287.50 | 285.00 | 286.25 | 2,740,988 | +0.25(+0.09%) |
Aug 31, 2005 | 288.23 | 288.50 | 284.36 | 286.00 | 5,025,654 | -1.27(-0.44%) |
Aug 30, 2005 | 287.39 | 289.51 | 285.88 | 287.27 | 4,789,912 | -1.18(-0.41%) |
Aug 29, 2005 | 282.24 | 289.12 | 282.24 | 288.45 | 5,900,460 | +4.87(+1.72%) |
Aug 26, 2005 | 283.48 | 285.02 | 282.66 | 283.58 | 3,753,480 | +0.99(+0.35%) |
Aug 25, 2005 | 282.55 | 284.00 | 279.97 | 282.59 | 4,372,255 | +0.02(+0.01%) |
Aug 24, 2005 | 277.57 | 284.75 | 276.45 | 282.57 | 8,589,825 | +2.99(+1.07%) |
Aug 23, 2005 | 276.16 | 279.74 | 274.12 | 279.58 | 5,838,651 | +5.57(+2.03%) |
Aug 22, 2005 | 281.24 | 281.47 | 273.35 | 274.01 | 6,872,055 | -5.99(-2.14%) |
Aug 19, 2005 | 280.99 | 281.45 | 279.62 | 280.00 | 5,609,479 | +0.01(+0.00%) |
Aug 18, 2005 | 275.91 | 280.50 | 275.00 | 279.99 | 11,899,831 | -5.11(-1.79%) |
Aug 17, 2005 | 285.51 | 286.57 | 284.00 | 285.10 | 3,882,776 | -0.55(-0.19%) |
Aug 16, 2005 | 284.88 | 287.79 | 283.34 | 285.65 | 7,109,128 | +1.65(+0.58%) |
Aug 15, 2005 | 289.80 | 292.77 | 283.77 | 284.00 | 8,167,557 | -5.72(-1.97%) |
Aug 12, 2005 | 283.36 | 290.20 | 281.64 | 289.72 | 6,587,430 | +5.67(+2.00%) |
Aug 11, 2005 | 285.89 | 286.58 | 280.62 | 284.05 | 7,515,020 | -1.63(-0.57%) |
Aug 10, 2005 | 291.30 | 292.33 | 284.88 | 285.68 | 6,989,026 | -5.89(-2.02%) |
Aug 09, 2005 | 291.96 | 292.68 | 288.51 | 291.57 | 5,782,039 | +0.32(+0.11%) |
Aug 08, 2005 | 293.60 | 295.65 | 290.49 | 291.25 | 4,486,307 | -1.10(-0.38%) |
Aug 05, 2005 | 297.50 | 298.51 | 291.31 | 292.35 | 5,948,085 | -5.38(-1.81%) |
Aug 04, 2005 | 295.55 | 299.00 | 295.25 | 297.73 | 5,290,541 | +0.43(+0.14%) |
Aug 03, 2005 | 298.00 | 299.72 | 295.60 | 297.30 | 5,938,951 | -1.89(-0.63%) |
Aug 02, 2005 | 291.60 | 299.52 | 291.12 | 299.19 | 7,294,922 | +7.58(+2.60%) |