Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 140.60 | 141.20 | 138.60 | 140.00 | 10,485 | -0.40(-0.28%) |
Jun 30, 2005 | 141.60 | 143.20 | 138.40 | 140.40 | 13,068 | -0.60(-0.43%) |
Jun 29, 2005 | 144.00 | 147.00 | 140.60 | 141.00 | 30,122 | -2.00(-1.40%) |
Jun 28, 2005 | 140.40 | 149.00 | 140.40 | 143.00 | 29,698 | +2.60(+1.85%) |
Jun 27, 2005 | 145.40 | 145.40 | 138.40 | 140.40 | 13,127 | -4.60(-3.17%) |
Jun 24, 2005 | 146.80 | 148.00 | 141.60 | 145.00 | 26,481 | -1.00(-0.68%) |
Jun 23, 2005 | 139.00 | 152.40 | 137.60 | 146.00 | 52,543 | +8.00(+5.80%) |
Jun 22, 2005 | 138.00 | 140.00 | 137.80 | 138.00 | 17,836 | +0.60(+0.44%) |
Jun 21, 2005 | 137.80 | 139.20 | 136.80 | 137.40 | 32,147 | +0.00(+0.00%) |
Jun 20, 2005 | 138.60 | 139.60 | 137.00 | 137.40 | 42,743 | -3.00(-2.14%) |
Jun 17, 2005 | 140.80 | 141.80 | 138.20 | 140.40 | 41,675 | +0.00(+0.00%) |
Jun 16, 2005 | 140.40 | 141.00 | 138.00 | 140.40 | 40,077 | +0.00(+0.00%) |
Jun 15, 2005 | 140.20 | 142.80 | 139.00 | 140.40 | 33,508 | -0.60(-0.43%) |
Jun 14, 2005 | 141.60 | 144.40 | 139.20 | 141.00 | 23,548 | -0.20(-0.14%) |
Jun 13, 2005 | 143.60 | 147.00 | 140.60 | 141.20 | 17,160 | -2.00(-1.40%) |
Jun 10, 2005 | 145.20 | 145.20 | 142.00 | 143.20 | 8,516 | -1.60(-1.10%) |
Jun 09, 2005 | 143.80 | 146.00 | 142.60 | 144.80 | 10,556 | +1.20(+0.84%) |
Jun 08, 2005 | 147.60 | 148.00 | 142.60 | 143.60 | 15,305 | -3.20(-2.18%) |
Jun 07, 2005 | 150.00 | 150.40 | 146.00 | 146.80 | 18,435 | -3.60(-2.39%) |
Jun 06, 2005 | 150.00 | 150.40 | 148.60 | 150.40 | 18,881 | +0.60(+0.40%) |
Jun 03, 2005 | 151.80 | 152.00 | 148.00 | 149.80 | 19,080 | -2.00(-1.32%) |
Jun 02, 2005 | 152.40 | 154.80 | 150.00 | 151.80 | 18,790 | -0.80(-0.52%) |