Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 283.85 | 289.62 | 281.93 | 289.62 | 5,404 | +8.18(+2.91%) |
Oct 28, 2005 | 280.00 | 282.41 | 278.08 | 281.45 | 2,702 | +0.05(+0.02%) |
Oct 27, 2005 | 285.78 | 285.78 | 280.00 | 281.40 | 2,909 | -3.67(-1.29%) |
Oct 26, 2005 | 281.93 | 285.78 | 281.93 | 285.07 | 3,845 | +4.11(+1.46%) |
Oct 25, 2005 | 286.74 | 287.70 | 279.04 | 280.96 | 10,808 | -6.74(-2.34%) |
Oct 24, 2005 | 288.66 | 291.07 | 287.57 | 287.70 | 5,196 | -0.96(-0.33%) |
Oct 21, 2005 | 287.70 | 288.66 | 287.25 | 288.66 | 3,117 | +0.01(+0.00%) |
Oct 20, 2005 | 289.14 | 289.14 | 288.65 | 288.65 | 3,845 | -0.96(-0.33%) |
Oct 19, 2005 | 288.66 | 291.07 | 288.66 | 289.62 | 7,690 | +2.20(+0.77%) |
Oct 18, 2005 | 285.30 | 287.70 | 285.30 | 287.41 | 3,013 | +3.08(+1.08%) |
Oct 17, 2005 | 283.85 | 285.78 | 282.89 | 284.33 | 1,974 | -0.75(-0.26%) |
Oct 14, 2005 | 287.70 | 287.70 | 282.89 | 285.08 | 4,780 | -3.58(-1.24%) |
Oct 13, 2005 | 285.65 | 288.66 | 285.65 | 288.66 | 1,558 | +3.76(+1.32%) |
Oct 12, 2005 | 291.55 | 291.55 | 283.85 | 284.90 | 4,364 | -7.61(-2.60%) |
Oct 11, 2005 | 292.51 | 294.44 | 291.55 | 292.51 | 1,766 | +0.96(+0.33%) |
Oct 10, 2005 | 290.59 | 292.51 | 289.62 | 291.55 | 1,351 | +2.89(+1.00%) |
Oct 07, 2005 | 287.22 | 288.66 | 285.97 | 288.66 | 3,533 | +0.87(+0.30%) |
Oct 06, 2005 | 292.90 | 292.99 | 287.70 | 287.80 | 2,598 | -4.96(-1.69%) |
Oct 05, 2005 | 293.47 | 294.44 | 292.03 | 292.75 | 1,974 | -4.20(-1.42%) |
Oct 04, 2005 | 298.28 | 300.69 | 294.92 | 296.96 | 6,235 | -2.39(-0.80%) |
Oct 03, 2005 | 295.40 | 300.93 | 293.95 | 299.34 | 9,977 | +4.91(+1.67%) |
Sep 30, 2005 | 294.44 | 294.44 | 292.03 | 294.44 | 8,833 | -0.24(-0.08%) |
Sep 29, 2005 | 284.81 | 295.25 | 284.81 | 294.68 | 7,378 | +10.82(+3.81%) |
Sep 28, 2005 | 284.33 | 285.30 | 280.96 | 283.85 | 2,078 | +0.21(+0.07%) |
Sep 27, 2005 | 287.22 | 288.66 | 281.73 | 283.64 | 4,780 | -2.14(-0.75%) |
Sep 26, 2005 | 286.26 | 286.26 | 284.81 | 285.78 | 519 | +0.65(+0.23%) |
Sep 23, 2005 | 285.13 | 285.78 | 280.00 | 285.13 | 3,429 | +6.19(+2.22%) |
Sep 22, 2005 | 276.15 | 278.94 | 273.27 | 278.94 | 8,625 | +1.83(+0.66%) |
Sep 21, 2005 | 284.33 | 284.33 | 277.12 | 277.12 | 3,013 | -8.18(-2.87%) |
Sep 20, 2005 | 280.96 | 286.72 | 274.23 | 285.30 | 7,171 | +3.37(+1.19%) |
Sep 19, 2005 | 279.52 | 282.89 | 278.08 | 281.93 | 3,221 | +1.44(+0.51%) |
Sep 16, 2005 | 280.96 | 281.45 | 279.04 | 280.48 | 2,494 | -0.62(-0.22%) |
Sep 15, 2005 | 272.79 | 281.11 | 272.79 | 281.11 | 5,300 | +9.28(+3.42%) |
Sep 14, 2005 | 282.17 | 282.17 | 271.82 | 271.82 | 8,418 | -10.98(-3.88%) |
Sep 13, 2005 | 285.78 | 285.78 | 280.68 | 282.80 | 7,690 | -2.01(-0.71%) |
Sep 12, 2005 | 283.85 | 284.81 | 283.53 | 284.81 | 3,325 | -0.67(-0.24%) |
Sep 09, 2005 | 288.66 | 288.66 | 284.76 | 285.49 | 2,494 | -3.02(-1.05%) |
Sep 08, 2005 | 285.54 | 288.65 | 285.54 | 288.51 | 5,404 | +2.11(+0.74%) |
Sep 07, 2005 | 285.30 | 286.74 | 284.81 | 286.40 | 3,845 | +0.13(+0.05%) |
Sep 06, 2005 | 286.75 | 287.70 | 284.81 | 286.27 | 2,806 | -0.47(-0.16%) |
Sep 02, 2005 | 286.74 | 287.37 | 285.78 | 286.74 | 3,117 | -0.96(-0.33%) |
Sep 01, 2005 | 285.78 | 287.70 | 285.30 | 287.70 | 5,716 | +1.20(+0.42%) |
Aug 31, 2005 | 284.31 | 286.54 | 284.09 | 286.50 | 3,533 | +2.65(+0.93%) |
Aug 30, 2005 | 281.45 | 284.84 | 281.45 | 283.85 | 4,988 | +2.40(+0.85%) |
Aug 29, 2005 | 279.04 | 281.45 | 277.24 | 281.45 | 3,845 | -1.48(-0.52%) |
Aug 26, 2005 | 280.96 | 283.85 | 280.96 | 282.93 | 3,013 | +1.96(+0.70%) |
Aug 25, 2005 | 283.85 | 284.38 | 280.00 | 280.96 | 8,314 | -4.33(-1.52%) |
Aug 24, 2005 | 288.66 | 288.66 | 283.95 | 285.30 | 6,027 | -4.57(-1.58%) |
Aug 23, 2005 | 290.63 | 290.68 | 288.13 | 289.87 | 3,221 | -1.68(-0.58%) |
Aug 22, 2005 | 292.03 | 292.99 | 291.07 | 291.55 | 1,247 | +0.48(+0.17%) |
Aug 19, 2005 | 287.70 | 291.55 | 287.70 | 291.07 | 2,909 | +4.33(+1.51%) |
Aug 18, 2005 | 284.81 | 287.61 | 284.81 | 286.74 | 1,454 | +2.89(+1.02%) |
Aug 17, 2005 | 286.26 | 287.94 | 283.85 | 283.85 | 7,794 | -1.44(-0.51%) |
Aug 16, 2005 | 283.85 | 286.74 | 282.41 | 285.30 | 10,808 | +0.96(+0.34%) |
Aug 15, 2005 | 285.78 | 285.78 | 280.00 | 284.33 | 8,002 | -1.28(-0.45%) |
Aug 12, 2005 | 284.81 | 285.66 | 283.85 | 285.61 | 1,143 | -0.16(-0.06%) |
Aug 11, 2005 | 282.65 | 285.78 | 282.65 | 285.78 | 1,974 | +3.11(+1.10%) |
Aug 10, 2005 | 288.66 | 289.62 | 282.67 | 282.67 | 15,900 | -5.99(-2.08%) |
Aug 09, 2005 | 293.47 | 293.47 | 285.05 | 288.66 | 9,561 | -5.77(-1.96%) |
Aug 08, 2005 | 295.88 | 295.88 | 294.44 | 294.44 | 831 | -0.48(-0.16%) |
Aug 05, 2005 | 294.44 | 294.92 | 293.47 | 294.92 | 1,870 | +1.44(+0.49%) |
Aug 04, 2005 | 296.36 | 298.27 | 293.04 | 293.47 | 2,390 | -2.02(-0.68%) |
Aug 03, 2005 | 297.56 | 297.80 | 294.96 | 295.49 | 2,702 | -1.35(-0.45%) |
Aug 02, 2005 | 292.75 | 297.32 | 292.57 | 296.84 | 8,418 | +3.13(+1.06%) |