Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 293.57 | 294.44 | 292.59 | 293.71 | 1,247 | -0.86(-0.29%) |
Jul 29, 2005 | 295.64 | 296.36 | 294.57 | 294.57 | 4,053 | -0.35(-0.12%) |
Jul 28, 2005 | 297.32 | 297.32 | 294.92 | 294.92 | 1,143 | -1.42(-0.48%) |
Jul 27, 2005 | 296.60 | 297.88 | 296.34 | 296.34 | 3,221 | +0.49(+0.17%) |
Jul 26, 2005 | 290.59 | 295.85 | 290.59 | 295.85 | 7,586 | +6.23(+2.15%) |
Jul 25, 2005 | 291.55 | 292.51 | 289.62 | 289.62 | 7,067 | -0.87(-0.30%) |
Jul 22, 2005 | 292.03 | 292.51 | 290.11 | 290.49 | 4,053 | -2.58(-0.88%) |
Jul 21, 2005 | 291.55 | 293.07 | 291.07 | 293.07 | 5,508 | +0.66(+0.23%) |
Jul 20, 2005 | 287.70 | 292.40 | 287.70 | 292.40 | 3,221 | +5.43(+1.89%) |
Jul 19, 2005 | 286.74 | 289.62 | 286.74 | 286.98 | 3,117 | -0.72(-0.25%) |
Jul 18, 2005 | 287.70 | 289.14 | 284.81 | 287.70 | 10,808 | +0.96(+0.34%) |
Jul 15, 2005 | 290.01 | 290.01 | 286.74 | 286.74 | 15,900 | -2.21(-0.77%) |
Jul 14, 2005 | 288.18 | 290.83 | 286.73 | 288.95 | 8,937 | -0.67(-0.23%) |
Jul 13, 2005 | 287.22 | 289.62 | 286.26 | 289.62 | 4,988 | +3.31(+1.16%) |
Jul 12, 2005 | 287.70 | 288.67 | 286.31 | 286.31 | 13,302 | -0.18(-0.06%) |
Jul 11, 2005 | 287.70 | 289.62 | 285.78 | 286.50 | 3,429 | -2.41(-0.83%) |
Jul 08, 2005 | 283.17 | 289.24 | 282.89 | 288.90 | 6,235 | +6.70(+2.37%) |
Jul 07, 2005 | 287.94 | 288.42 | 281.93 | 282.21 | 13,094 | -6.70(-2.32%) |
Jul 06, 2005 | 286.07 | 289.30 | 285.30 | 288.90 | 9,457 | +2.83(+0.99%) |
Jul 05, 2005 | 286.55 | 288.47 | 286.07 | 286.07 | 6,131 | -0.62(-0.21%) |
Jul 01, 2005 | 285.54 | 286.74 | 283.85 | 286.69 | 4,468 | +0.91(+0.32%) |
Jun 30, 2005 | 282.89 | 287.22 | 282.63 | 285.78 | 8,522 | +1.93(+0.68%) |
Jun 29, 2005 | 284.33 | 285.30 | 283.39 | 283.85 | 2,806 | -1.44(-0.51%) |
Jun 28, 2005 | 283.85 | 285.78 | 282.89 | 285.30 | 9,561 | +4.33(+1.54%) |
Jun 27, 2005 | 280.00 | 281.93 | 275.43 | 280.96 | 12,367 | +1.92(+0.69%) |
Jun 24, 2005 | 283.85 | 285.54 | 279.04 | 279.04 | 11,639 | -6.74(-2.36%) |
Jun 23, 2005 | 287.70 | 288.42 | 283.85 | 285.78 | 4,780 | -0.87(-0.30%) |
Jun 22, 2005 | 288.90 | 288.90 | 284.79 | 286.64 | 3,117 | -1.78(-0.62%) |
Jun 21, 2005 | 287.94 | 288.66 | 286.63 | 288.42 | 7,586 | -0.96(-0.33%) |
Jun 20, 2005 | 287.70 | 291.55 | 282.89 | 289.38 | 17,563 | +2.41(+0.84%) |
Jun 17, 2005 | 287.70 | 288.61 | 284.54 | 286.98 | 5,923 | -1.68(-0.58%) |
Jun 16, 2005 | 279.04 | 289.14 | 279.04 | 288.66 | 13,406 | +9.24(+3.31%) |
Jun 15, 2005 | 274.47 | 280.00 | 274.23 | 279.43 | 14,030 | +4.95(+1.81%) |
Jun 14, 2005 | 272.79 | 276.15 | 272.78 | 274.47 | 7,482 | +0.00(+0.00%) |
Jun 13, 2005 | 273.27 | 274.47 | 271.82 | 274.47 | 6,963 | +0.25(+0.09%) |
Jun 10, 2005 | 272.31 | 275.19 | 272.31 | 274.22 | 5,923 | +2.40(+0.88%) |
Jun 09, 2005 | 272.31 | 272.31 | 269.42 | 271.82 | 8,937 | -0.48(-0.18%) |
Jun 08, 2005 | 271.55 | 273.97 | 270.38 | 272.31 | 6,443 | +0.96(+0.35%) |
Jun 07, 2005 | 268.94 | 271.34 | 268.46 | 271.34 | 3,741 | +6.09(+2.29%) |
Jun 06, 2005 | 264.90 | 269.90 | 264.90 | 265.26 | 7,274 | +0.27(+0.10%) |
Jun 03, 2005 | 269.42 | 270.38 | 264.98 | 264.98 | 1,974 | -3.47(-1.29%) |
Jun 02, 2005 | 267.48 | 270.38 | 267.43 | 268.46 | 2,182 | +0.97(+0.36%) |