Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 368.35 | 372.23 | 363.41 | 370.46 | 2,712 | +3.88(+1.06%) |
Oct 28, 2005 | 359.88 | 367.99 | 359.88 | 366.58 | 6,062 | +8.47(+2.36%) |
Oct 27, 2005 | 364.11 | 365.17 | 356.35 | 358.11 | 2,511 | -7.76(-2.12%) |
Oct 26, 2005 | 365.52 | 368.70 | 359.88 | 365.88 | 6,759 | -3.18(-0.86%) |
Oct 25, 2005 | 362.70 | 369.05 | 356.70 | 369.05 | 4,106 | +7.06(+1.95%) |
Oct 24, 2005 | 356.35 | 364.46 | 356.35 | 362.00 | 5,739 | +3.88(+1.08%) |
Oct 21, 2005 | 354.94 | 362.35 | 354.94 | 358.11 | 5,813 | +3.53(+0.99%) |
Oct 20, 2005 | 358.47 | 362.70 | 351.41 | 354.58 | 7,936 | -7.06(-1.95%) |
Oct 19, 2005 | 357.41 | 365.88 | 355.29 | 361.64 | 6,963 | +1.41(+0.39%) |
Oct 18, 2005 | 356.70 | 368.70 | 356.70 | 360.23 | 4,435 | +0.71(+0.20%) |
Oct 17, 2005 | 359.88 | 362.70 | 353.88 | 359.52 | 4,696 | +0.00(+0.00%) |
Oct 14, 2005 | 356.35 | 361.64 | 354.23 | 359.52 | 4,767 | +3.53(+0.99%) |
Oct 13, 2005 | 357.06 | 357.06 | 345.06 | 356.00 | 4,384 | -0.35(-0.10%) |
Oct 12, 2005 | 359.52 | 359.88 | 352.82 | 356.35 | 3,140 | -3.18(-0.88%) |
Oct 11, 2005 | 360.94 | 363.05 | 357.76 | 359.52 | 6,572 | -4.94(-1.36%) |
Oct 10, 2005 | 406.80 | 406.80 | 358.11 | 364.46 | 2,828 | -8.82(-2.36%) |
Oct 07, 2005 | 375.75 | 376.81 | 364.82 | 373.29 | 2,703 | -0.70(-0.19%) |
Oct 06, 2005 | 367.99 | 373.99 | 365.17 | 373.99 | 3,934 | +6.00(+1.63%) |
Oct 05, 2005 | 373.29 | 375.05 | 366.58 | 367.99 | 3,355 | -5.64(-1.51%) |
Oct 04, 2005 | 378.58 | 379.64 | 368.70 | 373.64 | 3,721 | -3.18(-0.84%) |
Oct 03, 2005 | 381.40 | 383.16 | 368.35 | 376.81 | 4,707 | -2.82(-0.74%) |
Sep 30, 2005 | 375.05 | 382.81 | 372.58 | 379.64 | 4,132 | +1.77(+0.47%) |
Sep 29, 2005 | 371.17 | 377.87 | 362.70 | 377.87 | 5,098 | +7.06(+1.90%) |
Sep 28, 2005 | 377.52 | 377.52 | 370.11 | 370.81 | 3,236 | -15.17(-3.93%) |
Sep 27, 2005 | 384.57 | 391.63 | 378.58 | 385.99 | 2,888 | -0.35(-0.09%) |
Sep 26, 2005 | 385.63 | 389.87 | 383.87 | 386.34 | 3,282 | +0.70(+0.18%) |
Sep 23, 2005 | 385.63 | 389.16 | 372.23 | 385.63 | 1,918 | +9.17(+2.44%) |
Sep 22, 2005 | 379.64 | 379.64 | 369.40 | 376.46 | 5,212 | -3.18(-0.84%) |
Sep 21, 2005 | 386.34 | 393.40 | 379.64 | 379.64 | 3,452 | -8.47(-2.18%) |
Sep 20, 2005 | 391.63 | 395.87 | 387.75 | 388.10 | 3,514 | -1.41(-0.36%) |
Sep 19, 2005 | 388.81 | 395.87 | 388.81 | 389.51 | 5,467 | -0.71(-0.18%) |
Sep 16, 2005 | 392.34 | 398.69 | 388.10 | 390.22 | 5,957 | -0.35(-0.09%) |
Sep 15, 2005 | 391.28 | 395.16 | 388.10 | 390.57 | 1,907 | -0.71(-0.18%) |
Sep 14, 2005 | 392.34 | 395.16 | 390.57 | 391.28 | 1,901 | +0.71(+0.18%) |
Sep 13, 2005 | 396.92 | 396.92 | 388.81 | 390.57 | 3,619 | -7.41(-1.86%) |
Sep 12, 2005 | 397.98 | 400.10 | 397.63 | 397.98 | 1,402 | -3.18(-0.79%) |
Sep 09, 2005 | 398.69 | 401.51 | 396.57 | 401.16 | 3,058 | -0.70(-0.18%) |
Sep 08, 2005 | 398.69 | 406.45 | 395.51 | 401.86 | 3,211 | +2.47(+0.62%) |
Sep 07, 2005 | 401.16 | 401.86 | 395.16 | 399.39 | 6,051 | -1.76(-0.44%) |
Sep 06, 2005 | 399.39 | 405.74 | 396.92 | 401.16 | 3,846 | +0.35(+0.09%) |
Sep 02, 2005 | 403.63 | 405.39 | 397.98 | 400.81 | 1,949 | -2.12(-0.53%) |
Sep 01, 2005 | 405.39 | 405.39 | 399.75 | 402.92 | 3,846 | -2.47(-0.61%) |
Aug 31, 2005 | 400.45 | 406.45 | 399.04 | 405.39 | 9,381 | +4.94(+1.23%) |
Aug 30, 2005 | 394.81 | 402.22 | 391.63 | 400.45 | 2,343 | +2.12(+0.53%) |
Aug 29, 2005 | 388.81 | 399.04 | 388.46 | 398.33 | 4,189 | +6.70(+1.71%) |
Aug 26, 2005 | 401.16 | 403.98 | 391.63 | 391.63 | 3,466 | -11.29(-2.80%) |
Aug 25, 2005 | 404.69 | 404.69 | 395.87 | 402.92 | 5,444 | -0.70(-0.17%) |
Aug 24, 2005 | 402.22 | 406.45 | 397.98 | 403.63 | 3,809 | +1.76(+0.44%) |
Aug 23, 2005 | 402.92 | 404.33 | 398.69 | 401.86 | 2,976 | +1.76(+0.44%) |
Aug 22, 2005 | 394.10 | 400.45 | 388.81 | 400.10 | 3,185 | +8.82(+2.25%) |
Aug 19, 2005 | 393.75 | 395.16 | 386.69 | 391.28 | 3,579 | -2.12(-0.54%) |
Aug 18, 2005 | 390.22 | 398.33 | 389.51 | 393.40 | 3,168 | +1.41(+0.36%) |
Aug 17, 2005 | 387.05 | 396.22 | 385.63 | 391.98 | 3,265 | +4.23(+1.09%) |
Aug 16, 2005 | 394.45 | 395.16 | 384.57 | 387.75 | 6,150 | -8.47(-2.14%) |
Aug 15, 2005 | 394.81 | 400.81 | 389.16 | 396.22 | 1,601 | +1.41(+0.36%) |
Aug 12, 2005 | 403.98 | 403.98 | 389.87 | 394.81 | 4,327 | -10.94(-2.70%) |
Aug 11, 2005 | 392.33 | 405.74 | 389.87 | 405.74 | 5,025 | +16.94(+4.36%) |
Aug 10, 2005 | 388.81 | 415.97 | 387.40 | 388.81 | 8,432 | +0.71(+0.18%) |
Aug 09, 2005 | 387.40 | 389.87 | 378.22 | 388.10 | 5,314 | +0.70(+0.18%) |
Aug 08, 2005 | 399.04 | 399.39 | 384.57 | 387.40 | 4,410 | -8.82(-2.23%) |
Aug 05, 2005 | 414.56 | 414.56 | 392.87 | 396.22 | 7,286 | -15.52(-3.77%) |
Aug 04, 2005 | 430.44 | 430.44 | 407.86 | 411.74 | 3,888 | -13.41(-3.15%) |
Aug 03, 2005 | 426.56 | 426.56 | 420.56 | 425.15 | 3,004 | -1.41(-0.33%) |
Aug 02, 2005 | 423.38 | 431.15 | 418.80 | 426.56 | 5,609 | +6.70(+1.60%) |