Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 314.22 | 317.50 | 312.29 | 316.46 | 9,160,342 | +6.84(+2.21%) |
Sep 29, 2005 | 306.68 | 310.72 | 306.08 | 309.62 | 5,615,817 | +3.62(+1.18%) |
Sep 28, 2005 | 314.22 | 315.10 | 305.60 | 306.00 | 8,000,530 | -7.94(-2.53%) |
Sep 27, 2005 | 314.95 | 318.41 | 313.38 | 313.94 | 6,874,435 | -0.34(-0.11%) |
Sep 26, 2005 | 319.50 | 320.95 | 312.56 | 314.28 | 9,895,044 | -1.08(-0.34%) |
Sep 23, 2005 | 315.36 | 317.21 | 312.59 | 315.36 | 8,484,933 | +3.99(+1.28%) |
Sep 22, 2005 | 311.37 | 319.22 | 310.17 | 311.37 | 13,006,491 | -0.53(-0.17%) |
Sep 21, 2005 | 308.41 | 313.76 | 305.96 | 311.90 | 9,821,288 | +3.99(+1.30%) |
Sep 20, 2005 | 306.15 | 311.30 | 305.23 | 307.91 | 9,403,552 | +4.12(+1.36%) |
Sep 19, 2005 | 301.00 | 306.00 | 300.71 | 303.79 | 5,761,948 | +3.59(+1.20%) |
Sep 16, 2005 | 304.02 | 304.50 | 299.87 | 300.20 | 7,580,217 | -2.42(-0.80%) |
Sep 15, 2005 | 299.52 | 306.75 | 297.91 | 302.62 | 15,472,402 | -0.38(-0.13%) |
Sep 14, 2005 | 308.73 | 313.28 | 300.30 | 303.00 | 11,286,100 | -8.68(-2.78%) |
Sep 13, 2005 | 308.74 | 315.53 | 306.17 | 311.68 | 10,290,083 | +1.94(+0.63%) |
Sep 12, 2005 | 301.75 | 311.42 | 301.00 | 309.74 | 10,374,413 | +10.65(+3.56%) |
Sep 09, 2005 | 297.28 | 299.10 | 296.56 | 299.09 | 4,390,474 | +3.70(+1.25%) |
Sep 08, 2005 | 294.83 | 299.28 | 293.36 | 295.39 | 6,609,044 | +0.52(+0.18%) |
Sep 07, 2005 | 285.89 | 295.50 | 285.28 | 294.87 | 7,495,873 | +7.76(+2.70%) |
Sep 06, 2005 | 289.00 | 289.39 | 286.80 | 287.11 | 4,210,811 | -1.34(-0.46%) |
Sep 02, 2005 | 286.51 | 289.99 | 286.44 | 288.45 | 3,431,488 | +2.20(+0.77%) |
Sep 01, 2005 | 285.91 | 287.50 | 285.00 | 286.25 | 2,740,988 | +0.25(+0.09%) |
Aug 31, 2005 | 288.23 | 288.50 | 284.36 | 286.00 | 5,025,654 | -1.27(-0.44%) |
Aug 30, 2005 | 287.39 | 289.51 | 285.88 | 287.27 | 4,789,912 | -1.18(-0.41%) |
Aug 29, 2005 | 282.24 | 289.12 | 282.24 | 288.45 | 5,900,460 | +4.87(+1.72%) |
Aug 26, 2005 | 283.48 | 285.02 | 282.66 | 283.58 | 3,753,480 | +0.99(+0.35%) |
Aug 25, 2005 | 282.55 | 284.00 | 279.97 | 282.59 | 4,372,255 | +0.02(+0.01%) |
Aug 24, 2005 | 277.57 | 284.75 | 276.45 | 282.57 | 8,589,825 | +2.99(+1.07%) |
Aug 23, 2005 | 276.16 | 279.74 | 274.12 | 279.58 | 5,838,651 | +5.57(+2.03%) |
Aug 22, 2005 | 281.24 | 281.47 | 273.35 | 274.01 | 6,872,055 | -5.99(-2.14%) |
Aug 19, 2005 | 280.99 | 281.45 | 279.62 | 280.00 | 5,609,479 | +0.01(+0.00%) |
Aug 18, 2005 | 275.91 | 280.50 | 275.00 | 279.99 | 11,899,831 | -5.11(-1.79%) |
Aug 17, 2005 | 285.51 | 286.57 | 284.00 | 285.10 | 3,882,776 | -0.55(-0.19%) |
Aug 16, 2005 | 284.88 | 287.79 | 283.34 | 285.65 | 7,109,128 | +1.65(+0.58%) |
Aug 15, 2005 | 289.80 | 292.77 | 283.77 | 284.00 | 8,167,557 | -5.72(-1.97%) |
Aug 12, 2005 | 283.36 | 290.20 | 281.64 | 289.72 | 6,587,430 | +5.67(+2.00%) |
Aug 11, 2005 | 285.89 | 286.58 | 280.62 | 284.05 | 7,515,020 | -1.63(-0.57%) |
Aug 10, 2005 | 291.30 | 292.33 | 284.88 | 285.68 | 6,989,026 | -5.89(-2.02%) |
Aug 09, 2005 | 291.96 | 292.68 | 288.51 | 291.57 | 5,782,039 | +0.32(+0.11%) |
Aug 08, 2005 | 293.60 | 295.65 | 290.49 | 291.25 | 4,486,307 | -1.10(-0.38%) |
Aug 05, 2005 | 297.50 | 298.51 | 291.31 | 292.35 | 5,948,085 | -5.38(-1.81%) |
Aug 04, 2005 | 295.55 | 299.00 | 295.25 | 297.73 | 5,290,541 | +0.43(+0.14%) |
Aug 03, 2005 | 298.00 | 299.72 | 295.60 | 297.30 | 5,938,951 | -1.89(-0.63%) |
Aug 02, 2005 | 291.60 | 299.52 | 291.12 | 299.19 | 7,294,922 | +7.58(+2.60%) |
Aug 01, 2005 | 288.12 | 292.50 | 288.10 | 291.61 | 5,665,357 | +3.85(+1.34%) |
Jul 29, 2005 | 292.14 | 292.84 | 286.99 | 287.76 | 8,371,357 | -5.74(-1.96%) |
Jul 28, 2005 | 297.41 | 297.41 | 293.28 | 293.50 | 5,929,207 | -3.43(-1.16%) |
Jul 27, 2005 | 297.74 | 298.23 | 292.40 | 296.93 | 7,368,676 | +0.84(+0.28%) |
Jul 26, 2005 | 295.01 | 298.00 | 292.09 | 296.09 | 9,836,867 | +0.24(+0.08%) |
Jul 25, 2005 | 302.39 | 303.29 | 294.96 | 295.85 | 9,660,249 | -6.55(-2.17%) |
Jul 22, 2005 | 306.37 | 309.25 | 296.33 | 302.40 | 23,434,408 | -11.54(-3.68%) |
Jul 21, 2005 | 314.05 | 317.80 | 311.21 | 313.94 | 21,021,410 | +1.94(+0.62%) |
Jul 20, 2005 | 305.57 | 312.61 | 301.80 | 312.00 | 14,359,019 | +2.10(+0.68%) |
Jul 19, 2005 | 302.10 | 310.35 | 301.80 | 309.90 | 12,748,476 | +10.36(+3.46%) |
Jul 18, 2005 | 300.00 | 301.90 | 297.75 | 299.54 | 6,209,674 | -1.65(-0.55%) |
Jul 15, 2005 | 301.24 | 303.40 | 299.78 | 301.19 | 8,453,971 | +0.30(+0.10%) |
Jul 14, 2005 | 305.34 | 306.75 | 300.07 | 300.89 | 10,686,645 | +2.03(+0.68%) |
Jul 13, 2005 | 292.51 | 299.24 | 292.10 | 298.86 | 11,456,055 | +7.08(+2.43%) |
Jul 12, 2005 | 293.39 | 294.40 | 290.93 | 291.78 | 5,868,956 | -1.57(-0.53%) |
Jul 11, 2005 | 296.40 | 296.60 | 291.02 | 293.35 | 8,413,666 | -2.88(-0.97%) |
Jul 08, 2005 | 296.25 | 297.50 | 294.05 | 296.23 | 7,459,023 | +0.69(+0.23%) |
Jul 07, 2005 | 289.39 | 295.80 | 288.51 | 295.54 | 10,679,202 | +4.02(+1.38%) |
Jul 06, 2005 | 297.30 | 297.60 | 291.38 | 291.52 | 8,003,609 | -4.19(-1.42%) |
Jul 05, 2005 | 292.00 | 295.98 | 290.23 | 295.71 | 7,498,500 | +4.46(+1.53%) |