Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 154.68 | 157.31 | 154.38 | 156.56 | 19,328 | +1.88(+1.21%) |
Oct 28, 2005 | 155.37 | 155.95 | 153.79 | 154.68 | 20,261 | +1.67(+1.09%) |
Oct 27, 2005 | 157.78 | 158.67 | 152.84 | 153.01 | 8,860 | -6.75(-4.23%) |
Oct 26, 2005 | 159.28 | 160.87 | 158.72 | 159.76 | 3,574 | +0.39(+0.25%) |
Oct 25, 2005 | 160.14 | 160.65 | 158.36 | 159.37 | 4,640 | -0.46(-0.29%) |
Oct 24, 2005 | 158.65 | 160.78 | 158.55 | 159.83 | 6,811 | +2.02(+1.28%) |
Oct 21, 2005 | 159.37 | 161.22 | 157.07 | 157.80 | 14,495 | -2.14(-1.34%) |
Oct 20, 2005 | 161.24 | 161.24 | 157.96 | 159.94 | 7,415 | +0.09(+0.06%) |
Oct 19, 2005 | 157.52 | 161.24 | 157.52 | 159.85 | 8,778 | +0.57(+0.36%) |
Oct 18, 2005 | 159.09 | 159.42 | 158.45 | 159.28 | 1,707 | -0.51(-0.32%) |
Oct 17, 2005 | 159.61 | 160.31 | 157.14 | 159.78 | 4,392 | +0.87(+0.55%) |
Oct 14, 2005 | 153.80 | 158.91 | 152.03 | 158.91 | 6,029 | +5.40(+3.52%) |
Oct 13, 2005 | 150.33 | 153.51 | 150.21 | 153.51 | 7,356 | +2.26(+1.49%) |
Oct 12, 2005 | 153.74 | 153.74 | 149.99 | 151.25 | 5,241 | -3.45(-2.23%) |
Oct 11, 2005 | 156.57 | 157.34 | 154.70 | 154.70 | 2,914 | -2.85(-1.81%) |
Oct 10, 2005 | 156.10 | 157.55 | 155.84 | 157.55 | 26,778 | +1.21(+0.77%) |
Oct 07, 2005 | 157.74 | 158.58 | 155.71 | 156.34 | 4,361 | -0.66(-0.42%) |
Oct 06, 2005 | 159.52 | 159.52 | 151.61 | 157.00 | 8,522 | -1.22(-0.77%) |
Oct 05, 2005 | 159.67 | 164.03 | 158.19 | 158.22 | 7,380 | -3.53(-2.18%) |
Oct 04, 2005 | 162.21 | 164.05 | 160.68 | 161.74 | 9,090 | +1.01(+0.63%) |
Oct 03, 2005 | 160.74 | 163.35 | 160.73 | 160.73 | 6,948 | +0.75(+0.47%) |
Sep 30, 2005 | 157.73 | 160.54 | 157.73 | 159.98 | 7,051 | +2.16(+1.37%) |
Sep 29, 2005 | 155.24 | 157.82 | 155.24 | 157.82 | 4,627 | +1.70(+1.09%) |
Sep 28, 2005 | 158.11 | 158.34 | 155.64 | 156.13 | 3,466 | -0.71(-0.45%) |
Sep 27, 2005 | 155.68 | 157.88 | 155.04 | 156.84 | 5,486 | -0.87(-0.55%) |
Sep 26, 2005 | 157.82 | 157.84 | 156.09 | 157.71 | 5,256 | +0.16(+0.10%) |
Sep 23, 2005 | 157.55 | 157.73 | 155.94 | 157.55 | 5,432 | +1.42(+0.91%) |
Sep 22, 2005 | 154.92 | 157.92 | 153.74 | 156.13 | 6,327 | +1.93(+1.25%) |
Sep 21, 2005 | 154.68 | 156.91 | 153.88 | 154.19 | 6,522 | -1.60(-1.03%) |
Sep 20, 2005 | 157.49 | 157.60 | 154.68 | 155.80 | 5,447 | -0.67(-0.43%) |
Sep 19, 2005 | 157.36 | 157.36 | 154.88 | 156.46 | 3,002 | -0.33(-0.21%) |
Sep 16, 2005 | 156.60 | 157.73 | 155.61 | 156.79 | 36,353 | +1.26(+0.81%) |
Sep 15, 2005 | 156.50 | 156.50 | 154.01 | 155.53 | 6,683 | -0.08(-0.05%) |
Sep 14, 2005 | 155.36 | 156.59 | 154.80 | 155.62 | 6,186 | -0.11(-0.07%) |
Sep 13, 2005 | 154.44 | 156.70 | 154.44 | 155.73 | 10,512 | -0.62(-0.40%) |
Sep 12, 2005 | 156.53 | 156.70 | 156.35 | 156.35 | 4,796 | +0.11(+0.07%) |
Sep 09, 2005 | 156.56 | 156.74 | 155.96 | 156.24 | 12,697 | -0.32(-0.20%) |
Sep 08, 2005 | 154.28 | 156.56 | 154.28 | 156.56 | 12,098 | +0.00(+0.00%) |
Sep 07, 2005 | 156.51 | 156.56 | 155.99 | 156.56 | 3,478 | +0.01(+0.01%) |
Sep 06, 2005 | 157.63 | 157.63 | 155.15 | 156.55 | 13,666 | -0.01(-0.01%) |
Sep 02, 2005 | 154.25 | 156.56 | 153.43 | 156.56 | 7,278 | +0.64(+0.41%) |
Sep 01, 2005 | 156.56 | 156.56 | 152.97 | 155.92 | 3,293 | +1.24(+0.80%) |
Aug 31, 2005 | 156.09 | 156.70 | 154.24 | 154.68 | 9,057 | -0.30(-0.19%) |
Aug 30, 2005 | 154.73 | 156.44 | 152.34 | 154.98 | 9,572 | +1.72(+1.13%) |
Aug 29, 2005 | 152.61 | 154.63 | 151.69 | 153.26 | 5,640 | -0.23(-0.15%) |
Aug 26, 2005 | 152.29 | 155.61 | 152.29 | 153.49 | 17,611 | -1.11(-0.72%) |
Aug 25, 2005 | 154.92 | 155.00 | 153.44 | 154.60 | 1,973 | +0.58(+0.38%) |
Aug 24, 2005 | 155.15 | 156.03 | 153.66 | 154.02 | 5,876 | -0.66(-0.42%) |
Aug 23, 2005 | 153.39 | 154.67 | 151.78 | 154.67 | 7,584 | +0.01(+0.01%) |
Aug 22, 2005 | 156.01 | 156.57 | 151.91 | 154.66 | 16,465 | -0.65(-0.42%) |
Aug 19, 2005 | 152.53 | 155.76 | 152.53 | 155.31 | 4,787 | +2.04(+1.33%) |
Aug 18, 2005 | 154.53 | 154.63 | 153.00 | 153.27 | 2,924 | +0.45(+0.29%) |
Aug 17, 2005 | 154.67 | 155.61 | 151.21 | 152.82 | 6,084 | +1.74(+1.15%) |
Aug 16, 2005 | 153.39 | 153.98 | 151.07 | 151.07 | 10,287 | -4.55(-2.92%) |
Aug 15, 2005 | 153.06 | 156.29 | 153.06 | 155.62 | 4,729 | +0.83(+0.54%) |
Aug 12, 2005 | 152.81 | 156.26 | 152.81 | 154.78 | 7,319 | -0.61(-0.39%) |
Aug 11, 2005 | 151.52 | 155.71 | 151.52 | 155.39 | 5,364 | +2.80(+1.84%) |
Aug 10, 2005 | 153.88 | 154.55 | 152.59 | 152.59 | 8,112 | +0.43(+0.28%) |
Aug 09, 2005 | 149.26 | 153.09 | 149.26 | 152.16 | 3,892 | +2.42(+1.62%) |
Aug 08, 2005 | 150.04 | 151.87 | 149.74 | 149.74 | 2,913 | -0.39(-0.26%) |
Aug 05, 2005 | 153.78 | 154.03 | 150.00 | 150.13 | 14,513 | -5.48(-3.52%) |
Aug 04, 2005 | 154.71 | 156.43 | 153.44 | 155.61 | 4,947 | -1.86(-1.18%) |
Aug 03, 2005 | 155.39 | 157.49 | 155.29 | 157.47 | 1,380 | +0.09(+0.06%) |
Aug 02, 2005 | 156.56 | 157.49 | 156.17 | 157.38 | 6,932 | +0.58(+0.37%) |