Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 374.18 | 375.80 | 371.74 | 373.01 | 0 | -1.17(-0.31%) |
Sep 29, 2005 | 371.13 | 374.78 | 371.10 | 374.18 | 0 | +3.05(+0.82%) |
Sep 28, 2005 | 367.55 | 371.87 | 367.25 | 371.13 | 0 | +3.58(+0.97%) |
Sep 27, 2005 | 366.57 | 370.35 | 366.57 | 367.55 | 0 | -2.38(-0.64%) |
Sep 26, 2005 | 374.49 | 374.77 | 369.85 | 369.93 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 374.49 | 374.77 | 369.85 | 369.93 | 0 | -4.56(-1.22%) |
Sep 22, 2005 | 372.86 | 374.90 | 372.43 | 374.49 | 0 | +1.63(+0.44%) |
Sep 21, 2005 | 371.54 | 373.83 | 371.43 | 372.86 | 0 | +1.32(+0.36%) |
Sep 20, 2005 | 369.93 | 373.42 | 369.93 | 371.54 | 0 | +1.61(+0.44%) |
Sep 19, 2005 | 364.88 | 370.08 | 364.56 | 369.93 | 0 | +5.05(+1.38%) |
Sep 16, 2005 | 364.35 | 365.31 | 362.05 | 364.88 | 0 | +0.53(+0.15%) |
Sep 15, 2005 | 361.14 | 365.77 | 361.14 | 364.35 | 0 | +3.21(+0.89%) |
Sep 14, 2005 | 359.48 | 363.08 | 359.40 | 361.14 | 0 | +1.66(+0.46%) |
Sep 13, 2005 | 363.39 | 363.39 | 358.43 | 359.48 | 0 | -3.91(-1.08%) |
Sep 12, 2005 | 360.02 | 363.59 | 359.98 | 363.39 | 0 | +3.37(+0.94%) |
Sep 09, 2005 | 357.91 | 360.68 | 357.84 | 360.02 | 0 | +2.11(+0.59%) |
Sep 08, 2005 | 360.44 | 360.44 | 357.79 | 357.91 | 0 | -2.53(-0.70%) |
Sep 07, 2005 | 362.54 | 362.61 | 359.01 | 360.44 | 0 | -2.10(-0.58%) |
Sep 06, 2005 | 359.03 | 362.81 | 359.03 | 362.54 | 0 | +2.07(+0.57%) |
Sep 02, 2005 | 361.79 | 363.78 | 359.30 | 360.47 | 0 | -1.32(-0.36%) |
Sep 01, 2005 | 357.74 | 363.11 | 357.74 | 361.79 | 0 | +4.05(+1.13%) |
Aug 31, 2005 | 354.66 | 359.74 | 354.66 | 357.74 | 0 | +4.47(+1.27%) |
Aug 30, 2005 | 351.38 | 353.92 | 351.26 | 353.27 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 351.38 | 353.92 | 351.26 | 353.27 | 0 | +1.89(+0.54%) |
Aug 26, 2005 | 350.69 | 353.39 | 350.67 | 351.38 | 0 | +0.69(+0.20%) |
Aug 25, 2005 | 350.78 | 351.73 | 349.10 | 350.69 | 0 | -0.09(-0.03%) |
Aug 24, 2005 | 354.31 | 354.69 | 349.04 | 350.78 | 0 | -2.43(-0.69%) |
Aug 23, 2005 | 348.43 | 353.21 | 348.37 | 353.21 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 348.43 | 353.21 | 348.37 | 353.21 | 0 | +4.78(+1.37%) |
Aug 19, 2005 | 342.50 | 348.45 | 342.50 | 348.43 | 0 | +5.93(+1.73%) |
Aug 18, 2005 | 342.18 | 342.89 | 339.46 | 342.50 | 0 | +0.32(+0.09%) |
Aug 17, 2005 | 344.78 | 344.78 | 340.04 | 342.18 | 0 | -2.60(-0.75%) |
Aug 16, 2005 | 349.73 | 350.37 | 344.74 | 344.78 | 0 | -4.95(-1.42%) |
Aug 15, 2005 | 347.97 | 350.80 | 347.97 | 349.73 | 0 | +1.76(+0.51%) |
Aug 12, 2005 | 347.69 | 350.11 | 347.69 | 347.97 | 0 | +0.28(+0.08%) |
Aug 11, 2005 | 345.40 | 348.39 | 345.40 | 347.69 | 0 | +2.29(+0.66%) |
Aug 10, 2005 | 345.25 | 347.33 | 344.93 | 345.40 | 0 | +0.15(+0.04%) |
Aug 09, 2005 | 342.03 | 345.99 | 342.03 | 345.25 | 0 | +3.22(+0.94%) |
Aug 08, 2005 | 337.02 | 342.07 | 337.02 | 342.03 | 0 | +5.01(+1.49%) |
Aug 05, 2005 | 337.97 | 339.62 | 337.00 | 337.02 | 0 | -0.95(-0.28%) |
Aug 04, 2005 | 340.81 | 340.82 | 337.96 | 337.97 | 0 | -2.84(-0.83%) |
Aug 03, 2005 | 337.58 | 341.30 | 337.52 | 340.81 | 0 | +3.23(+0.96%) |
Aug 02, 2005 | 333.22 | 337.75 | 333.22 | 337.58 | 0 | +4.36(+1.31%) |
Aug 01, 2005 | 333.03 | 334.07 | 332.24 | 333.22 | 0 | +0.19(+0.06%) |
Jul 29, 2005 | 329.75 | 333.04 | 329.75 | 333.03 | 0 | +3.28(+0.99%) |
Jul 28, 2005 | 329.27 | 331.16 | 329.02 | 329.75 | 0 | +0.48(+0.15%) |
Jul 27, 2005 | 330.03 | 331.89 | 329.21 | 329.27 | 0 | -0.76(-0.23%) |
Jul 26, 2005 | 329.93 | 330.88 | 328.02 | 330.03 | 0 | +0.10(+0.03%) |
Jul 25, 2005 | 326.02 | 330.60 | 326.02 | 329.93 | 0 | +3.91(+1.20%) |
Jul 22, 2005 | 321.86 | 326.02 | 321.59 | 326.02 | 0 | +4.16(+1.29%) |
Jul 21, 2005 | 321.98 | 322.43 | 319.27 | 321.86 | 0 | -0.12(-0.04%) |
Jul 20, 2005 | 324.18 | 325.24 | 321.12 | 321.98 | 0 | -1.98(-0.61%) |
Jul 19, 2005 | 323.96 | 323.96 | 323.96 | 323.96 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 324.87 | 327.65 | 323.89 | 323.96 | 0 | -0.91(-0.28%) |
Jul 15, 2005 | 328.93 | 328.93 | 324.55 | 324.87 | 0 | -4.06(-1.23%) |
Jul 14, 2005 | 328.64 | 329.65 | 327.24 | 328.93 | 0 | +0.29(+0.09%) |
Jul 13, 2005 | 327.22 | 331.70 | 327.22 | 328.64 | 0 | +1.42(+0.43%) |
Jul 12, 2005 | 329.03 | 329.10 | 326.18 | 327.22 | 0 | -1.81(-0.55%) |
Jul 11, 2005 | 330.52 | 330.84 | 328.86 | 329.03 | 0 | -1.49(-0.45%) |
Jul 08, 2005 | 320.89 | 330.52 | 320.89 | 330.52 | 0 | +9.63(+3.00%) |
Jul 07, 2005 | 327.98 | 328.00 | 311.83 | 320.89 | 0 | -7.09(-2.16%) |
Jul 06, 2005 | 321.77 | 328.68 | 321.59 | 327.98 | 0 | +6.21(+1.93%) |
Jul 05, 2005 | 322.24 | 325.08 | 320.75 | 321.77 | 0 | -0.47(-0.15%) |
Jul 04, 2005 | 316.84 | 323.25 | 316.84 | 322.24 | 0 | +5.40(+1.70%) |