Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 588.60 | 593.97 | 587.06 | 591.04 | 40,264 | -1.96(-0.33%) |
Sep 29, 2005 | 584.69 | 593.79 | 579.32 | 593.00 | 23,095 | +4.16(+0.71%) |
Sep 28, 2005 | 609.63 | 609.63 | 585.75 | 588.84 | 21,358 | -20.79(-3.41%) |
Sep 27, 2005 | 610.61 | 612.08 | 606.70 | 609.63 | 16,044 | -4.03(-0.66%) |
Sep 26, 2005 | 608.65 | 615.50 | 608.65 | 613.66 | 16,964 | +6.97(+1.15%) |
Sep 23, 2005 | 606.70 | 608.65 | 572.29 | 606.70 | 30,249 | +24.37(+4.18%) |
Sep 22, 2005 | 604.74 | 604.74 | 571.08 | 582.33 | 32,701 | -19.48(-3.24%) |
Sep 21, 2005 | 612.08 | 612.08 | 601.80 | 601.81 | 24,219 | -14.67(-2.38%) |
Sep 20, 2005 | 621.86 | 623.33 | 606.71 | 616.48 | 27,592 | -6.85(-1.10%) |
Sep 19, 2005 | 610.61 | 626.27 | 607.92 | 623.33 | 22,073 | +6.85(+1.11%) |
Sep 16, 2005 | 615.50 | 617.46 | 605.47 | 616.48 | 79,914 | -2.94(-0.47%) |
Sep 15, 2005 | 627.73 | 627.73 | 619.41 | 619.42 | 5,007 | -8.32(-1.33%) |
Sep 14, 2005 | 629.19 | 630.18 | 626.75 | 627.73 | 11,854 | -0.68(-0.11%) |
Sep 13, 2005 | 619.90 | 632.14 | 619.44 | 628.42 | 15,533 | +6.80(+1.09%) |
Sep 12, 2005 | 644.86 | 644.87 | 620.79 | 621.62 | 24,117 | -23.24(-3.60%) |
Sep 09, 2005 | 661.49 | 675.18 | 608.65 | 644.86 | 248,737 | -42.57(-6.19%) |
Sep 08, 2005 | 677.67 | 696.71 | 677.67 | 687.42 | 37,504 | +12.69(+1.88%) |
Sep 07, 2005 | 643.39 | 675.75 | 643.39 | 674.73 | 17,781 | +33.79(+5.27%) |
Sep 06, 2005 | 639.92 | 642.90 | 638.50 | 640.94 | 5,518 | +1.08(+0.17%) |
Sep 02, 2005 | 641.92 | 644.86 | 638.01 | 639.87 | 11,445 | -2.05(-0.32%) |
Sep 01, 2005 | 643.49 | 645.84 | 641.92 | 641.92 | 5,416 | -3.82(-0.59%) |
Aug 31, 2005 | 645.84 | 646.92 | 640.94 | 645.74 | 8,992 | +0.15(+0.02%) |
Aug 30, 2005 | 660.52 | 660.52 | 644.87 | 645.59 | 7,562 | -16.79(-2.54%) |
Aug 29, 2005 | 668.83 | 670.10 | 662.37 | 662.38 | 3,985 | -6.45(-0.96%) |
Aug 26, 2005 | 661.49 | 672.26 | 661.49 | 668.83 | 3,270 | +7.91(+1.20%) |
Aug 25, 2005 | 670.30 | 670.30 | 660.93 | 660.93 | 2,554 | -11.33(-1.69%) |
Aug 24, 2005 | 670.79 | 679.60 | 669.32 | 672.26 | 2,452 | -0.49(-0.07%) |
Aug 23, 2005 | 667.85 | 673.24 | 667.85 | 672.75 | 2,657 | +1.47(+0.22%) |
Aug 22, 2005 | 670.30 | 680.09 | 665.41 | 671.28 | 14,511 | +3.34(+0.50%) |
Aug 19, 2005 | 660.52 | 668.34 | 660.52 | 667.94 | 2,554 | +7.43(+1.12%) |
Aug 18, 2005 | 650.24 | 664.43 | 650.24 | 660.51 | 8,686 | +10.03(+1.54%) |
Aug 17, 2005 | 641.04 | 654.61 | 641.04 | 650.49 | 7,460 | +10.02(+1.56%) |
Aug 16, 2005 | 635.07 | 641.08 | 635.07 | 640.46 | 3,270 | +3.43(+0.54%) |
Aug 15, 2005 | 631.16 | 638.01 | 631.16 | 637.03 | 8,890 | +7.34(+1.17%) |
Aug 12, 2005 | 616.97 | 629.69 | 616.48 | 629.69 | 4,189 | +14.43(+2.35%) |
Aug 11, 2005 | 619.42 | 625.29 | 614.52 | 615.26 | 6,131 | -2.20(-0.36%) |
Aug 10, 2005 | 617.95 | 621.37 | 614.52 | 617.46 | 7,971 | +0.98(+0.16%) |
Aug 09, 2005 | 613.06 | 618.44 | 611.59 | 616.48 | 10,321 | +2.94(+0.48%) |
Aug 08, 2005 | 623.81 | 623.81 | 612.08 | 613.54 | 1,532 | -10.08(-1.62%) |
Aug 05, 2005 | 624.30 | 625.87 | 623.58 | 623.62 | 4,905 | -0.20(-0.03%) |
Aug 04, 2005 | 624.31 | 624.32 | 622.84 | 623.82 | 3,065 | -0.50(-0.08%) |
Aug 03, 2005 | 629.20 | 629.20 | 624.31 | 624.32 | 3,167 | -4.88(-0.78%) |
Aug 02, 2005 | 622.84 | 630.67 | 622.84 | 629.20 | 9,912 | +4.89(+0.78%) |
Aug 01, 2005 | 624.31 | 626.27 | 621.49 | 624.31 | 4,496 | -0.98(-0.16%) |
Jul 29, 2005 | 631.16 | 633.12 | 624.31 | 625.29 | 6,540 | -5.87(-0.93%) |
Jul 28, 2005 | 629.69 | 631.16 | 628.96 | 631.16 | 4,496 | +0.99(+0.16%) |
Jul 27, 2005 | 626.27 | 631.81 | 626.27 | 630.17 | 6,949 | +4.39(+0.70%) |
Jul 26, 2005 | 623.82 | 627.57 | 623.82 | 625.78 | 16,453 | +0.55(+0.09%) |
Jul 25, 2005 | 617.46 | 625.23 | 617.46 | 625.23 | 3,167 | +6.30(+1.02%) |
Jul 22, 2005 | 622.84 | 622.84 | 616.97 | 618.93 | 2,554 | -2.74(-0.44%) |
Jul 21, 2005 | 619.42 | 622.35 | 615.50 | 621.67 | 4,905 | +3.71(+0.60%) |
Jul 20, 2005 | 613.05 | 619.42 | 612.09 | 617.96 | 5,722 | +2.95(+0.48%) |
Jul 19, 2005 | 615.99 | 615.99 | 611.83 | 615.00 | 4,700 | -2.46(-0.40%) |
Jul 18, 2005 | 611.59 | 617.46 | 611.59 | 617.46 | 16,555 | +5.14(+0.84%) |
Jul 15, 2005 | 610.37 | 612.57 | 610.12 | 612.32 | 46,293 | +2.20(+0.36%) |
Jul 14, 2005 | 611.59 | 612.57 | 609.88 | 610.12 | 33,008 | -2.35(-0.38%) |
Jul 13, 2005 | 617.46 | 617.95 | 611.10 | 612.47 | 26,365 | -4.99(-0.81%) |
Jul 12, 2005 | 626.27 | 628.22 | 617.46 | 617.46 | 6,846 | -9.78(-1.56%) |
Jul 11, 2005 | 626.27 | 632.94 | 624.31 | 627.24 | 3,883 | -0.01(-0.00%) |
Jul 08, 2005 | 617.46 | 630.18 | 616.48 | 627.24 | 9,912 | +7.58(+1.22%) |
Jul 07, 2005 | 624.31 | 624.31 | 618.44 | 619.66 | 2,759 | -6.61(-1.05%) |
Jul 06, 2005 | 627.24 | 629.20 | 625.29 | 626.27 | 2,043 | -2.45(-0.39%) |
Jul 05, 2005 | 624.31 | 631.16 | 624.31 | 628.71 | 3,781 | +4.40(+0.71%) |