Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 111.60 | 129.00 | 108.80 | 127.20 | 86,726 | +15.20(+13.57%) |
Sep 29, 2005 | 111.20 | 112.20 | 109.40 | 112.00 | 10,815 | +2.00(+1.82%) |
Sep 28, 2005 | 104.00 | 111.80 | 104.00 | 110.00 | 22,367 | +6.20(+5.97%) |
Sep 27, 2005 | 104.00 | 104.60 | 101.40 | 103.80 | 11,051 | +0.00(+0.00%) |
Sep 26, 2005 | 105.80 | 107.40 | 103.20 | 103.80 | 15,109 | -2.40(-2.26%) |
Sep 23, 2005 | 106.20 | 107.60 | 105.20 | 106.20 | 14,207 | -1.80(-1.67%) |
Sep 22, 2005 | 108.00 | 110.60 | 107.20 | 108.00 | 17,210 | -2.00(-1.82%) |
Sep 21, 2005 | 113.20 | 113.20 | 109.40 | 110.00 | 18,844 | -3.80(-3.34%) |
Sep 20, 2005 | 113.00 | 117.00 | 112.40 | 113.80 | 13,790 | +0.80(+0.71%) |
Sep 19, 2005 | 117.20 | 118.60 | 113.00 | 113.00 | 11,350 | -4.00(-3.42%) |
Sep 16, 2005 | 118.20 | 118.20 | 116.40 | 117.00 | 13,512 | +0.00(+0.00%) |
Sep 15, 2005 | 118.20 | 120.20 | 116.40 | 117.00 | 12,982 | -1.00(-0.85%) |
Sep 14, 2005 | 118.00 | 121.00 | 117.20 | 118.00 | 20,090 | -0.20(-0.17%) |
Sep 13, 2005 | 120.00 | 120.40 | 118.20 | 118.20 | 22,131 | -3.40(-2.80%) |
Sep 12, 2005 | 121.00 | 122.40 | 120.00 | 121.60 | 14,562 | +1.00(+0.83%) |
Sep 09, 2005 | 122.00 | 122.60 | 119.20 | 120.60 | 13,814 | -1.20(-0.99%) |
Sep 08, 2005 | 124.40 | 124.40 | 120.00 | 121.80 | 11,714 | -3.00(-2.40%) |
Sep 07, 2005 | 123.00 | 125.00 | 121.80 | 124.80 | 14,572 | +2.60(+2.13%) |
Sep 06, 2005 | 121.60 | 122.80 | 120.40 | 122.20 | 14,856 | +0.20(+0.16%) |
Sep 02, 2005 | 123.00 | 123.80 | 120.00 | 122.00 | 11,507 | -1.20(-0.97%) |
Sep 01, 2005 | 122.40 | 123.60 | 120.20 | 123.20 | 14,947 | +0.80(+0.65%) |
Aug 31, 2005 | 120.20 | 122.40 | 118.20 | 122.40 | 23,677 | +2.40(+2.00%) |
Aug 30, 2005 | 116.20 | 120.00 | 115.20 | 120.00 | 23,020 | +4.60(+3.99%) |
Aug 29, 2005 | 115.60 | 116.20 | 112.40 | 115.40 | 19,419 | -0.80(-0.69%) |
Aug 26, 2005 | 118.60 | 118.60 | 115.00 | 116.20 | 14,862 | -2.00(-1.69%) |
Aug 25, 2005 | 117.40 | 118.40 | 113.00 | 118.20 | 49,887 | +1.00(+0.85%) |
Aug 24, 2005 | 114.00 | 119.80 | 112.00 | 117.20 | 82,597 | -22.60(-16.17%) |
Aug 23, 2005 | 138.20 | 141.00 | 133.20 | 139.80 | 27,150 | +0.20(+0.14%) |
Aug 22, 2005 | 137.20 | 139.60 | 136.80 | 139.60 | 9,498 | +2.40(+1.75%) |
Aug 19, 2005 | 139.20 | 144.40 | 137.20 | 137.20 | 16,637 | -3.00(-2.14%) |
Aug 18, 2005 | 140.00 | 144.00 | 139.70 | 140.20 | 5,252 | -0.40(-0.28%) |
Aug 17, 2005 | 141.80 | 142.60 | 140.00 | 140.60 | 5,263 | -0.80(-0.57%) |
Aug 16, 2005 | 146.20 | 146.20 | 141.40 | 141.40 | 10,503 | -5.40(-3.68%) |
Aug 15, 2005 | 141.60 | 146.80 | 140.80 | 146.80 | 7,511 | +5.00(+3.53%) |
Aug 12, 2005 | 145.00 | 148.00 | 141.20 | 141.80 | 8,341 | -3.00(-2.07%) |
Aug 11, 2005 | 141.20 | 148.20 | 140.00 | 144.80 | 10,860 | +3.60(+2.55%) |
Aug 10, 2005 | 146.60 | 147.60 | 140.00 | 141.20 | 15,845 | -4.00(-2.75%) |
Aug 09, 2005 | 149.60 | 149.60 | 143.40 | 145.20 | 7,997 | -1.40(-0.95%) |
Aug 08, 2005 | 151.20 | 151.20 | 145.60 | 146.60 | 6,473 | -2.80(-1.87%) |
Aug 05, 2005 | 149.00 | 151.40 | 147.08 | 149.40 | 7,563 | -0.20(-0.13%) |
Aug 04, 2005 | 151.00 | 152.60 | 149.20 | 149.60 | 5,796 | -1.80(-1.19%) |
Aug 03, 2005 | 145.60 | 152.80 | 145.40 | 151.40 | 12,708 | +4.80(+3.27%) |
Aug 02, 2005 | 152.20 | 154.40 | 145.00 | 146.60 | 20,372 | -5.40(-3.55%) |
Aug 01, 2005 | 151.00 | 155.00 | 151.00 | 152.00 | 7,319 | +0.40(+0.26%) |
Jul 29, 2005 | 153.80 | 154.00 | 149.80 | 151.60 | 11,219 | -1.80(-1.17%) |
Jul 28, 2005 | 153.40 | 156.00 | 153.40 | 153.40 | 9,984 | +0.40(+0.26%) |
Jul 27, 2005 | 156.20 | 156.20 | 152.00 | 153.00 | 8,311 | -2.40(-1.54%) |
Jul 26, 2005 | 158.40 | 162.40 | 154.20 | 155.40 | 15,211 | -1.60(-1.02%) |
Jul 25, 2005 | 154.00 | 158.40 | 153.60 | 157.00 | 12,317 | +3.00(+1.95%) |
Jul 22, 2005 | 153.00 | 157.00 | 150.00 | 154.00 | 9,454 | +2.40(+1.58%) |
Jul 21, 2005 | 158.40 | 159.00 | 151.00 | 151.60 | 13,782 | -6.40(-4.05%) |
Jul 20, 2005 | 151.80 | 159.40 | 147.20 | 158.00 | 20,391 | +6.60(+4.36%) |
Jul 19, 2005 | 147.20 | 153.60 | 147.00 | 151.40 | 9,083 | +4.40(+2.99%) |
Jul 18, 2005 | 150.40 | 152.80 | 146.60 | 147.00 | 8,400 | -3.40(-2.26%) |
Jul 15, 2005 | 150.80 | 152.80 | 150.00 | 150.40 | 10,611 | -1.80(-1.18%) |
Jul 14, 2005 | 153.20 | 154.40 | 149.00 | 152.20 | 9,796 | +1.00(+0.66%) |
Jul 13, 2005 | 152.80 | 154.40 | 150.00 | 151.20 | 9,495 | -2.40(-1.56%) |
Jul 12, 2005 | 155.00 | 155.60 | 151.40 | 153.60 | 13,411 | -0.80(-0.52%) |
Jul 11, 2005 | 151.20 | 154.80 | 149.60 | 154.40 | 14,904 | +3.60(+2.39%) |
Jul 08, 2005 | 145.60 | 152.40 | 145.00 | 150.80 | 22,117 | +5.80(+4.00%) |
Jul 07, 2005 | 143.20 | 145.40 | 141.80 | 145.00 | 15,321 | +1.00(+0.69%) |
Jul 06, 2005 | 144.80 | 144.80 | 142.00 | 144.00 | 13,517 | -1.40(-0.96%) |
Jul 05, 2005 | 140.60 | 145.80 | 139.80 | 145.40 | 18,630 | +5.40(+3.86%) |