Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 382.72 | 392.19 | 380.16 | 381.44 | 890 | -7.04(-1.81%) |
Sep 29, 2005 | 392.64 | 394.24 | 384.00 | 388.48 | 843 | -4.80(-1.22%) |
Sep 28, 2005 | 387.20 | 404.48 | 387.20 | 393.28 | 2,396 | +4.80(+1.24%) |
Sep 27, 2005 | 386.56 | 393.60 | 386.56 | 388.48 | 721 | -0.96(-0.25%) |
Sep 26, 2005 | 386.88 | 395.52 | 385.28 | 389.44 | 1,445 | -0.96(-0.25%) |
Sep 23, 2005 | 390.40 | 393.98 | 387.52 | 390.40 | 350 | -0.32(-0.08%) |
Sep 22, 2005 | 390.72 | 400.00 | 377.95 | 390.72 | 1,284 | +4.80(+1.24%) |
Sep 21, 2005 | 410.56 | 410.56 | 381.12 | 385.92 | 3,630 | -21.76(-5.34%) |
Sep 20, 2005 | 409.60 | 415.68 | 400.96 | 407.68 | 1,026 | -6.08(-1.47%) |
Sep 19, 2005 | 412.80 | 418.56 | 400.00 | 413.76 | 5,136 | +3.20(+0.78%) |
Sep 16, 2005 | 402.24 | 410.56 | 399.68 | 410.56 | 1,976 | +9.60(+2.39%) |
Sep 15, 2005 | 387.84 | 404.16 | 387.84 | 400.96 | 1,332 | +12.16(+3.13%) |
Sep 14, 2005 | 390.40 | 400.00 | 383.68 | 388.80 | 1,290 | -6.08(-1.54%) |
Sep 13, 2005 | 397.44 | 398.40 | 380.80 | 394.88 | 2,678 | -3.52(-0.88%) |
Sep 12, 2005 | 398.40 | 402.88 | 387.52 | 398.40 | 1,033 | -1.92(-0.48%) |
Sep 09, 2005 | 383.68 | 402.88 | 381.44 | 400.32 | 2,039 | +17.28(+4.51%) |
Sep 08, 2005 | 382.72 | 384.32 | 373.44 | 383.04 | 1,624 | +2.24(+0.59%) |
Sep 07, 2005 | 373.76 | 384.00 | 373.76 | 380.80 | 1,332 | +8.96(+2.41%) |
Sep 06, 2005 | 368.00 | 378.56 | 358.40 | 371.84 | 1,518 | +12.80(+3.57%) |
Sep 02, 2005 | 360.00 | 369.28 | 353.15 | 359.04 | 1,642 | -7.68(-2.09%) |
Sep 01, 2005 | 384.32 | 384.32 | 361.60 | 366.72 | 2,444 | -20.48(-5.29%) |
Aug 31, 2005 | 398.08 | 398.08 | 377.60 | 387.20 | 1,419 | -8.96(-2.26%) |
Aug 30, 2005 | 390.08 | 397.44 | 390.08 | 396.16 | 1,058 | +6.08(+1.56%) |
Aug 29, 2005 | 396.48 | 399.74 | 385.92 | 390.08 | 1,147 | -7.68(-1.93%) |
Aug 26, 2005 | 405.12 | 410.88 | 394.24 | 397.76 | 1,356 | -7.04(-1.74%) |
Aug 25, 2005 | 405.44 | 408.00 | 399.36 | 404.80 | 1,984 | +0.32(+0.08%) |
Aug 24, 2005 | 400.64 | 404.48 | 395.84 | 404.48 | 1,968 | +3.84(+0.96%) |
Aug 23, 2005 | 396.80 | 404.16 | 394.56 | 400.64 | 3,640 | +4.16(+1.05%) |
Aug 22, 2005 | 396.80 | 409.28 | 395.52 | 396.48 | 1,358 | -6.40(-1.59%) |
Aug 19, 2005 | 410.88 | 411.20 | 397.12 | 402.88 | 1,328 | -0.32(-0.08%) |
Aug 18, 2005 | 404.16 | 411.84 | 400.00 | 403.20 | 1,094 | -2.88(-0.71%) |
Aug 17, 2005 | 404.80 | 412.80 | 396.80 | 406.08 | 1,590 | +6.08(+1.52%) |
Aug 16, 2005 | 416.00 | 422.40 | 395.20 | 400.00 | 4,327 | -16.00(-3.85%) |
Aug 15, 2005 | 396.48 | 416.00 | 396.48 | 416.00 | 3,185 | +22.40(+5.69%) |
Aug 12, 2005 | 396.80 | 398.40 | 384.00 | 393.60 | 1,473 | -3.20(-0.81%) |
Aug 11, 2005 | 400.00 | 402.88 | 395.52 | 396.80 | 1,294 | -4.48(-1.12%) |
Aug 10, 2005 | 408.32 | 412.80 | 400.32 | 401.28 | 2,370 | -7.04(-1.72%) |
Aug 09, 2005 | 398.72 | 412.80 | 393.60 | 408.32 | 2,560 | +9.60(+2.41%) |
Aug 08, 2005 | 396.80 | 407.68 | 392.00 | 398.72 | 3,311 | -3.52(-0.88%) |
Aug 05, 2005 | 392.00 | 402.88 | 387.52 | 402.24 | 8,818 | +23.68(+6.26%) |
Aug 04, 2005 | 393.60 | 397.44 | 370.56 | 378.56 | 25,201 | +58.88(+18.42%) |
Aug 03, 2005 | 315.52 | 322.24 | 310.40 | 319.68 | 4,758 | +4.16(+1.32%) |
Aug 02, 2005 | 316.80 | 316.80 | 312.00 | 315.52 | 2,338 | +2.24(+0.72%) |
Aug 01, 2005 | 314.24 | 315.52 | 308.16 | 313.28 | 729 | -0.96(-0.31%) |
Jul 29, 2005 | 310.40 | 315.20 | 310.40 | 314.24 | 1,522 | +0.32(+0.10%) |
Jul 28, 2005 | 310.40 | 319.36 | 307.20 | 313.92 | 1,289 | +3.84(+1.24%) |
Jul 27, 2005 | 307.20 | 312.64 | 304.64 | 310.08 | 1,823 | +1.92(+0.62%) |
Jul 26, 2005 | 312.00 | 313.60 | 307.20 | 308.16 | 1,130 | -5.76(-1.83%) |
Jul 25, 2005 | 320.00 | 320.00 | 313.60 | 313.92 | 949 | -6.08(-1.90%) |
Jul 22, 2005 | 328.32 | 328.32 | 317.12 | 320.00 | 733 | -2.56(-0.79%) |
Jul 21, 2005 | 325.12 | 328.96 | 312.96 | 322.56 | 2,089 | +1.92(+0.60%) |
Jul 20, 2005 | 320.00 | 321.28 | 313.92 | 320.64 | 870 | +0.00(+0.00%) |
Jul 19, 2005 | 323.20 | 327.36 | 319.36 | 320.64 | 1,327 | +0.64(+0.20%) |
Jul 18, 2005 | 332.48 | 332.80 | 320.00 | 320.00 | 2,153 | -16.32(-4.85%) |
Jul 15, 2005 | 340.80 | 345.60 | 333.12 | 336.32 | 2,558 | -2.24(-0.66%) |
Jul 14, 2005 | 321.60 | 340.80 | 321.60 | 338.56 | 3,076 | +17.92(+5.59%) |
Jul 13, 2005 | 320.00 | 332.80 | 318.72 | 320.64 | 1,115 | +2.24(+0.70%) |
Jul 12, 2005 | 314.56 | 320.00 | 312.00 | 318.40 | 828 | +3.52(+1.12%) |
Jul 11, 2005 | 313.92 | 318.40 | 310.72 | 314.88 | 1,137 | -4.16(-1.30%) |
Jul 08, 2005 | 318.08 | 319.04 | 312.00 | 319.04 | 1,122 | +3.84(+1.22%) |
Jul 07, 2005 | 310.40 | 316.16 | 308.86 | 315.20 | 863 | +0.64(+0.20%) |
Jul 06, 2005 | 310.08 | 320.00 | 300.48 | 314.56 | 1,690 | -1.92(-0.61%) |
Jul 05, 2005 | 319.36 | 319.68 | 311.36 | 316.48 | 862 | +0.32(+0.10%) |