Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 157.58 | 160.39 | 157.58 | 159.83 | 7,058 | +2.15(+1.37%) |
Sep 29, 2005 | 155.10 | 157.67 | 155.10 | 157.67 | 4,631 | +1.69(+1.09%) |
Sep 28, 2005 | 157.96 | 158.19 | 155.49 | 155.98 | 3,470 | -0.71(-0.45%) |
Sep 27, 2005 | 155.53 | 157.73 | 154.89 | 156.69 | 5,491 | -0.87(-0.55%) |
Sep 26, 2005 | 157.67 | 157.69 | 155.94 | 157.56 | 5,261 | +0.16(+0.10%) |
Sep 23, 2005 | 157.40 | 157.58 | 155.79 | 157.40 | 5,437 | +1.42(+0.91%) |
Sep 22, 2005 | 154.77 | 157.77 | 153.60 | 155.98 | 6,333 | +1.93(+1.25%) |
Sep 21, 2005 | 154.53 | 156.76 | 153.74 | 154.05 | 6,529 | -1.60(-1.03%) |
Sep 20, 2005 | 157.34 | 157.45 | 154.53 | 155.65 | 5,452 | -0.66(-0.43%) |
Sep 19, 2005 | 157.21 | 157.21 | 154.73 | 156.31 | 3,005 | -0.33(-0.21%) |
Sep 16, 2005 | 156.46 | 157.58 | 155.46 | 156.64 | 36,387 | +1.25(+0.81%) |
Sep 15, 2005 | 156.35 | 156.35 | 153.86 | 155.39 | 6,690 | -0.08(-0.05%) |
Sep 14, 2005 | 155.21 | 156.44 | 154.66 | 155.47 | 6,192 | -0.11(-0.07%) |
Sep 13, 2005 | 154.29 | 156.55 | 154.29 | 155.58 | 10,522 | -0.62(-0.40%) |
Sep 12, 2005 | 156.38 | 156.55 | 156.20 | 156.20 | 4,801 | +0.11(+0.07%) |
Sep 09, 2005 | 156.41 | 156.59 | 155.81 | 156.09 | 12,709 | -0.32(-0.20%) |
Sep 08, 2005 | 154.13 | 156.41 | 154.13 | 156.41 | 12,110 | +0.00(+0.00%) |
Sep 07, 2005 | 156.36 | 156.41 | 155.85 | 156.41 | 3,481 | +0.01(+0.01%) |
Sep 06, 2005 | 157.49 | 157.49 | 155.00 | 156.40 | 13,679 | -0.01(-0.01%) |
Sep 02, 2005 | 154.10 | 156.41 | 153.28 | 156.41 | 7,285 | +0.64(+0.41%) |
Sep 01, 2005 | 156.41 | 156.41 | 152.82 | 155.77 | 3,297 | +1.24(+0.80%) |
Aug 31, 2005 | 155.94 | 156.55 | 154.09 | 154.53 | 9,066 | -0.30(-0.19%) |
Aug 30, 2005 | 154.58 | 156.29 | 152.19 | 154.83 | 9,581 | +1.72(+1.13%) |
Aug 29, 2005 | 152.47 | 154.48 | 151.55 | 153.11 | 5,646 | -0.23(-0.15%) |
Aug 26, 2005 | 152.15 | 155.46 | 152.15 | 153.34 | 17,628 | -1.10(-0.72%) |
Aug 25, 2005 | 154.77 | 154.85 | 153.29 | 154.45 | 1,975 | +0.58(+0.38%) |
Aug 24, 2005 | 155.00 | 155.88 | 153.51 | 153.87 | 5,882 | -0.66(-0.42%) |
Aug 23, 2005 | 153.24 | 154.53 | 151.63 | 154.53 | 7,591 | +0.01(+0.01%) |
Aug 22, 2005 | 155.87 | 156.42 | 151.76 | 154.52 | 16,481 | -0.65(-0.42%) |
Aug 19, 2005 | 152.39 | 155.61 | 152.39 | 155.16 | 4,791 | +2.04(+1.33%) |
Aug 18, 2005 | 154.38 | 154.48 | 152.86 | 153.12 | 2,927 | +0.45(+0.29%) |
Aug 17, 2005 | 154.53 | 155.46 | 151.07 | 152.67 | 6,090 | +1.74(+1.15%) |
Aug 16, 2005 | 153.24 | 153.83 | 150.93 | 150.93 | 10,297 | -4.54(-2.92%) |
Aug 15, 2005 | 152.91 | 156.15 | 152.91 | 155.47 | 4,734 | +0.83(+0.54%) |
Aug 12, 2005 | 152.66 | 156.11 | 152.66 | 154.64 | 7,326 | -0.61(-0.39%) |
Aug 11, 2005 | 151.38 | 155.56 | 151.38 | 155.25 | 5,369 | +2.80(+1.84%) |
Aug 10, 2005 | 153.73 | 154.40 | 152.45 | 152.45 | 8,120 | +0.43(+0.28%) |
Aug 09, 2005 | 149.12 | 152.94 | 149.12 | 152.01 | 3,896 | +2.42(+1.61%) |
Aug 08, 2005 | 149.90 | 151.72 | 149.60 | 149.60 | 2,915 | -0.39(-0.26%) |
Aug 05, 2005 | 153.64 | 153.88 | 149.86 | 149.99 | 14,527 | -5.47(-3.52%) |
Aug 04, 2005 | 154.56 | 156.28 | 153.29 | 155.46 | 4,952 | -1.86(-1.18%) |
Aug 03, 2005 | 155.25 | 157.34 | 155.14 | 157.33 | 1,381 | +0.09(+0.06%) |
Aug 02, 2005 | 156.41 | 157.34 | 156.02 | 157.23 | 6,939 | +0.58(+0.37%) |
Aug 01, 2005 | 157.34 | 157.34 | 154.81 | 156.65 | 8,100 | -0.69(-0.44%) |
Jul 29, 2005 | 154.53 | 157.74 | 153.76 | 157.34 | 10,840 | +0.01(+0.01%) |
Jul 28, 2005 | 150.84 | 157.40 | 150.84 | 157.34 | 7,774 | +5.56(+3.67%) |
Jul 27, 2005 | 151.72 | 152.29 | 151.51 | 151.77 | 21,160 | +0.62(+0.41%) |
Jul 26, 2005 | 148.91 | 152.12 | 148.91 | 151.15 | 12,026 | +1.07(+0.71%) |
Jul 25, 2005 | 150.59 | 151.24 | 149.58 | 150.09 | 5,172 | -0.25(-0.17%) |
Jul 22, 2005 | 148.72 | 151.21 | 148.72 | 150.34 | 22,652 | -0.43(-0.29%) |
Jul 21, 2005 | 152.10 | 152.99 | 150.77 | 150.77 | 8,196 | -2.21(-1.44%) |
Jul 20, 2005 | 150.91 | 153.01 | 150.41 | 152.98 | 26,449 | +0.79(+0.52%) |
Jul 19, 2005 | 145.83 | 152.19 | 145.83 | 152.19 | 5,776 | +5.43(+3.70%) |
Jul 18, 2005 | 148.64 | 152.24 | 146.76 | 146.76 | 7,309 | -4.62(-3.05%) |
Jul 15, 2005 | 148.78 | 152.65 | 148.78 | 151.38 | 5,797 | +0.43(+0.28%) |
Jul 14, 2005 | 153.28 | 153.28 | 150.01 | 150.95 | 6,002 | -0.07(-0.05%) |
Jul 13, 2005 | 149.64 | 153.29 | 149.64 | 151.02 | 8,625 | -0.57(-0.38%) |
Jul 12, 2005 | 152.66 | 152.66 | 150.30 | 151.59 | 10,367 | -1.05(-0.69%) |
Jul 11, 2005 | 150.16 | 153.19 | 150.16 | 152.64 | 35,808 | +0.20(+0.13%) |
Jul 08, 2005 | 145.97 | 152.66 | 145.97 | 152.45 | 65,665 | +4.84(+3.28%) |
Jul 07, 2005 | 145.11 | 147.60 | 145.11 | 147.60 | 8,748 | +1.03(+0.70%) |
Jul 06, 2005 | 146.35 | 147.88 | 146.13 | 146.57 | 11,090 | -1.10(-0.74%) |
Jul 05, 2005 | 139.55 | 147.67 | 139.55 | 147.67 | 22,956 | +8.35(+6.00%) |