Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 419.50 | 423.38 | 418.09 | 419.86 | 6,292 | +0.35(+0.08%) |
Jul 29, 2005 | 424.44 | 427.97 | 417.39 | 419.50 | 5,368 | -4.94(-1.16%) |
Jul 28, 2005 | 418.45 | 424.44 | 415.62 | 424.44 | 2,667 | +9.17(+2.21%) |
Jul 27, 2005 | 417.04 | 417.04 | 410.33 | 415.27 | 2,692 | -0.70(-0.17%) |
Jul 26, 2005 | 413.15 | 423.38 | 409.98 | 415.98 | 5,606 | +2.82(+0.68%) |
Jul 25, 2005 | 404.69 | 416.68 | 403.98 | 413.15 | 8,979 | +5.29(+1.30%) |
Jul 22, 2005 | 405.39 | 407.86 | 400.10 | 407.86 | 9,837 | +2.12(+0.52%) |
Jul 21, 2005 | 407.51 | 408.21 | 401.86 | 405.74 | 7,661 | -3.53(-0.86%) |
Jul 20, 2005 | 411.04 | 412.45 | 407.86 | 409.27 | 8,735 | -1.76(-0.43%) |
Jul 19, 2005 | 402.22 | 414.21 | 401.16 | 411.04 | 5,172 | +10.58(+2.64%) |
Jul 18, 2005 | 408.92 | 411.39 | 396.92 | 400.45 | 3,865 | -8.47(-2.07%) |
Jul 15, 2005 | 399.04 | 408.92 | 397.98 | 408.92 | 3,225 | +10.23(+2.57%) |
Jul 14, 2005 | 405.04 | 407.16 | 395.51 | 398.69 | 3,956 | -3.18(-0.79%) |
Jul 13, 2005 | 404.69 | 409.27 | 398.69 | 401.86 | 6,944 | -6.35(-1.56%) |
Jul 12, 2005 | 405.04 | 410.68 | 401.16 | 408.21 | 5,696 | +6.00(+1.49%) |
Jul 11, 2005 | 396.92 | 403.63 | 394.81 | 402.22 | 4,829 | +7.76(+1.97%) |
Jul 08, 2005 | 383.16 | 395.51 | 379.99 | 394.45 | 5,705 | +11.29(+2.95%) |
Jul 07, 2005 | 384.57 | 387.05 | 378.93 | 383.16 | 2,839 | -2.12(-0.55%) |
Jul 06, 2005 | 385.99 | 387.75 | 378.58 | 385.28 | 8,967 | -1.06(-0.27%) |
Jul 05, 2005 | 383.87 | 387.75 | 381.75 | 386.34 | 6,003 | +2.82(+0.74%) |