Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 382.11 | 387.40 | 376.81 | 383.52 | 3,809 | +2.47(+0.65%) |
Jun 30, 2005 | 381.40 | 384.57 | 376.11 | 381.05 | 9,650 | -1.76(-0.46%) |
Jun 29, 2005 | 373.99 | 383.52 | 372.23 | 382.81 | 10,793 | +8.82(+2.36%) |
Jun 28, 2005 | 371.52 | 375.05 | 369.76 | 373.99 | 51,479 | +0.00(+0.00%) |
Jun 27, 2005 | 373.99 | 377.17 | 371.52 | 373.99 | 13,749 | -7.76(-2.03%) |
Jun 24, 2005 | 364.82 | 382.81 | 364.82 | 381.75 | 16,413 | +15.17(+4.14%) |
Jun 23, 2005 | 366.93 | 367.64 | 365.88 | 366.58 | 10,019 | +0.00(+0.00%) |
Jun 22, 2005 | 367.99 | 368.70 | 365.52 | 366.58 | 14,276 | +0.35(+0.10%) |
Jun 21, 2005 | 370.46 | 374.34 | 364.46 | 366.23 | 4,121 | -3.18(-0.86%) |
Jun 20, 2005 | 373.99 | 374.70 | 368.70 | 369.40 | 4,441 | -3.53(-0.95%) |
Jun 17, 2005 | 372.93 | 376.11 | 371.17 | 372.93 | 14,559 | +2.47(+0.67%) |
Jun 16, 2005 | 364.82 | 372.58 | 361.64 | 370.46 | 14,531 | +5.64(+1.55%) |
Jun 15, 2005 | 361.64 | 365.17 | 356.35 | 364.82 | 19,213 | +3.18(+0.88%) |
Jun 14, 2005 | 359.52 | 363.41 | 355.64 | 361.64 | 9,035 | +2.12(+0.59%) |
Jun 13, 2005 | 358.82 | 362.35 | 357.41 | 359.52 | 5,291 | +0.71(+0.20%) |
Jun 10, 2005 | 359.88 | 362.35 | 358.47 | 358.82 | 5,212 | +0.35(+0.10%) |
Jun 09, 2005 | 359.88 | 361.64 | 358.11 | 358.47 | 6,184 | -1.41(-0.39%) |
Jun 08, 2005 | 363.41 | 366.23 | 359.17 | 359.88 | 7,238 | -2.82(-0.78%) |
Jun 07, 2005 | 361.64 | 363.41 | 360.94 | 362.70 | 3,710 | +1.76(+0.49%) |
Jun 06, 2005 | 359.52 | 363.05 | 359.17 | 360.94 | 9,956 | +1.41(+0.39%) |
Jun 03, 2005 | 360.58 | 365.17 | 358.82 | 359.52 | 8,032 | +1.41(+0.39%) |
Jun 02, 2005 | 359.88 | 363.05 | 356.70 | 358.11 | 17,399 | -6.00(-1.65%) |