Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 288.12 | 292.50 | 288.10 | 291.61 | 5,665,357 | +3.85(+1.34%) |
Jul 29, 2005 | 292.14 | 292.84 | 286.99 | 287.76 | 8,371,357 | -5.74(-1.96%) |
Jul 28, 2005 | 297.41 | 297.41 | 293.28 | 293.50 | 5,929,207 | -3.43(-1.16%) |
Jul 27, 2005 | 297.74 | 298.23 | 292.40 | 296.93 | 7,368,676 | +0.84(+0.28%) |
Jul 26, 2005 | 295.01 | 298.00 | 292.09 | 296.09 | 9,836,867 | +0.24(+0.08%) |
Jul 25, 2005 | 302.39 | 303.29 | 294.96 | 295.85 | 9,660,249 | -6.55(-2.17%) |
Jul 22, 2005 | 306.37 | 309.25 | 296.33 | 302.40 | 23,434,408 | -11.54(-3.68%) |
Jul 21, 2005 | 314.05 | 317.80 | 311.21 | 313.94 | 21,021,410 | +1.94(+0.62%) |
Jul 20, 2005 | 305.57 | 312.61 | 301.80 | 312.00 | 14,359,019 | +2.10(+0.68%) |
Jul 19, 2005 | 302.10 | 310.35 | 301.80 | 309.90 | 12,748,476 | +10.36(+3.46%) |
Jul 18, 2005 | 300.00 | 301.90 | 297.75 | 299.54 | 6,209,674 | -1.65(-0.55%) |
Jul 15, 2005 | 301.24 | 303.40 | 299.78 | 301.19 | 8,453,971 | +0.30(+0.10%) |
Jul 14, 2005 | 305.34 | 306.75 | 300.07 | 300.89 | 10,686,645 | +2.03(+0.68%) |
Jul 13, 2005 | 292.51 | 299.24 | 292.10 | 298.86 | 11,456,055 | +7.08(+2.43%) |
Jul 12, 2005 | 293.39 | 294.40 | 290.93 | 291.78 | 5,868,956 | -1.57(-0.53%) |
Jul 11, 2005 | 296.40 | 296.60 | 291.02 | 293.35 | 8,413,666 | -2.88(-0.97%) |
Jul 08, 2005 | 296.25 | 297.50 | 294.05 | 296.23 | 7,459,023 | +0.69(+0.23%) |
Jul 07, 2005 | 289.39 | 295.80 | 288.51 | 295.54 | 10,679,202 | +4.02(+1.38%) |
Jul 06, 2005 | 297.30 | 297.60 | 291.38 | 291.52 | 8,003,609 | -4.19(-1.42%) |
Jul 05, 2005 | 292.00 | 295.98 | 290.23 | 295.71 | 7,498,500 | +4.46(+1.53%) |
Jul 01, 2005 | 295.04 | 296.24 | 289.22 | 291.25 | 9,234,700 | -2.90(-0.99%) |
Jun 30, 2005 | 294.34 | 298.93 | 291.04 | 294.15 | 15,091,285 | +1.43(+0.49%) |
Jun 29, 2005 | 302.50 | 304.38 | 292.15 | 292.72 | 18,315,004 | -9.28(-3.07%) |
Jun 28, 2005 | 306.28 | 309.25 | 302.00 | 302.00 | 19,076,100 | -2.10(-0.69%) |
Jun 27, 2005 | 298.90 | 304.47 | 293.86 | 304.10 | 17,869,676 | +6.85(+2.30%) |
Jun 24, 2005 | 290.90 | 298.00 | 289.58 | 297.25 | 19,433,812 | +7.54(+2.60%) |
Jun 23, 2005 | 288.00 | 294.81 | 286.50 | 289.71 | 14,080,616 | +0.41(+0.14%) |
Jun 22, 2005 | 289.67 | 292.32 | 288.67 | 289.30 | 10,545,708 | +1.46(+0.51%) |
Jun 21, 2005 | 288.07 | 290.30 | 284.97 | 287.84 | 15,147,041 | +1.14(+0.40%) |
Jun 20, 2005 | 276.09 | 287.67 | 271.73 | 286.70 | 21,045,864 | +6.40(+2.28%) |
Jun 17, 2005 | 279.00 | 280.30 | 275.90 | 280.30 | 10,440,907 | +2.86(+1.03%) |
Jun 16, 2005 | 274.26 | 278.30 | 273.07 | 277.44 | 12,466,236 | +2.64(+0.96%) |
Jun 15, 2005 | 275.00 | 277.30 | 267.43 | 274.80 | 20,939,332 | -3.55(-1.28%) |
Jun 14, 2005 | 278.59 | 281.24 | 277.75 | 278.35 | 10,117,957 | -4.40(-1.56%) |
Jun 13, 2005 | 279.82 | 284.19 | 276.52 | 282.75 | 12,810,829 | +0.25(+0.09%) |
Jun 10, 2005 | 286.99 | 287.28 | 280.02 | 282.50 | 12,702,482 | -3.81(-1.33%) |
Jun 09, 2005 | 284.72 | 288.50 | 280.56 | 286.31 | 16,448,135 | +6.75(+2.41%) |
Jun 08, 2005 | 292.85 | 293.19 | 278.00 | 279.56 | 25,801,396 | -13.56(-4.63%) |
Jun 07, 2005 | 297.10 | 299.59 | 290.30 | 293.12 | 24,332,586 | +2.18(+0.75%) |
Jun 06, 2005 | 282.39 | 293.75 | 281.83 | 290.94 | 22,548,452 | +10.68(+3.81%) |
Jun 03, 2005 | 286.79 | 289.30 | 277.41 | 280.26 | 18,814,598 | -7.64(-2.65%) |
Jun 02, 2005 | 288.73 | 289.78 | 284.60 | 287.90 | 17,979,888 | -0.10(-0.03%) |