Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 131.26 | 135.50 | 131.26 | 134.45 | 4,288,800 | +2.54(+1.93%) |
Sep 29, 2005 | 128.25 | 132.57 | 128.24 | 131.91 | 2,727,200 | +2.12(+1.63%) |
Sep 28, 2005 | 130.00 | 131.16 | 128.35 | 129.79 | 2,461,200 | -0.13(-0.10%) |
Sep 27, 2005 | 129.22 | 132.75 | 128.85 | 129.92 | 3,269,200 | -0.08(-0.06%) |
Sep 26, 2005 | 130.45 | 131.00 | 129.40 | 130.00 | 2,520,000 | +1.13(+0.88%) |
Sep 23, 2005 | 127.14 | 130.88 | 125.34 | 128.87 | 3,364,400 | +0.74(+0.58%) |
Sep 22, 2005 | 124.96 | 128.92 | 124.61 | 128.13 | 9,268,800 | -1.23(-0.95%) |
Sep 21, 2005 | 130.70 | 131.74 | 128.08 | 129.36 | 4,694,800 | -2.12(-1.61%) |
Sep 20, 2005 | 133.02 | 134.94 | 131.15 | 131.48 | 2,817,200 | -1.75(-1.31%) |
Sep 19, 2005 | 134.20 | 134.50 | 132.72 | 133.23 | 1,604,400 | -1.21(-0.90%) |
Sep 16, 2005 | 133.11 | 134.70 | 133.01 | 134.44 | 3,923,200 | +0.83(+0.62%) |
Sep 15, 2005 | 131.30 | 134.18 | 130.66 | 133.61 | 2,996,800 | +2.26(+1.72%) |
Sep 14, 2005 | 132.68 | 133.91 | 131.09 | 131.35 | 3,197,200 | -1.82(-1.37%) |
Sep 13, 2005 | 134.19 | 134.88 | 133.00 | 133.17 | 2,542,000 | -1.83(-1.36%) |
Sep 12, 2005 | 135.19 | 135.63 | 134.08 | 135.00 | 1,951,600 | -0.31(-0.23%) |
Sep 09, 2005 | 134.59 | 136.00 | 134.01 | 135.31 | 2,378,000 | +1.09(+0.81%) |
Sep 08, 2005 | 134.14 | 135.19 | 132.70 | 134.22 | 1,956,000 | +0.24(+0.18%) |
Sep 07, 2005 | 133.76 | 135.28 | 132.54 | 133.98 | 5,109,600 | +0.36(+0.27%) |
Sep 06, 2005 | 128.89 | 133.75 | 128.89 | 133.62 | 5,033,600 | +5.37(+4.19%) |
Sep 02, 2005 | 130.00 | 131.48 | 127.47 | 128.25 | 3,163,200 | -1.42(-1.10%) |
Sep 01, 2005 | 127.81 | 130.18 | 127.00 | 129.67 | 4,819,600 | +0.41(+0.32%) |
Aug 31, 2005 | 129.20 | 130.10 | 126.60 | 129.26 | 4,711,200 | -0.49(-0.38%) |
Aug 30, 2005 | 130.64 | 131.00 | 128.33 | 129.75 | 2,281,200 | -1.35(-1.03%) |
Aug 29, 2005 | 129.00 | 131.32 | 128.36 | 131.10 | 2,571,600 | +1.77(+1.37%) |
Aug 26, 2005 | 130.47 | 130.84 | 128.31 | 129.33 | 2,667,600 | -1.17(-0.90%) |
Aug 25, 2005 | 130.91 | 131.98 | 129.97 | 130.50 | 2,111,600 | -0.17(-0.13%) |
Aug 24, 2005 | 131.71 | 132.78 | 130.52 | 130.67 | 1,660,000 | -1.01(-0.77%) |
Aug 23, 2005 | 132.80 | 132.85 | 130.20 | 131.68 | 1,408,000 | -0.82(-0.62%) |
Aug 22, 2005 | 131.65 | 133.10 | 131.15 | 132.50 | 3,220,800 | +1.67(+1.28%) |
Aug 19, 2005 | 130.74 | 131.81 | 130.29 | 130.83 | 2,326,400 | +0.07(+0.05%) |
Aug 18, 2005 | 132.02 | 132.60 | 129.33 | 130.76 | 2,985,200 | -1.50(-1.13%) |
Aug 17, 2005 | 131.82 | 133.10 | 129.58 | 132.26 | 4,958,800 | +0.40(+0.30%) |
Aug 16, 2005 | 135.36 | 135.43 | 131.82 | 131.86 | 3,766,800 | -3.57(-2.64%) |
Aug 15, 2005 | 135.35 | 137.30 | 135.09 | 135.43 | 2,214,400 | -0.52(-0.38%) |
Aug 12, 2005 | 135.25 | 136.57 | 134.37 | 135.95 | 2,852,000 | +0.09(+0.07%) |
Aug 11, 2005 | 134.56 | 135.96 | 133.56 | 135.86 | 2,696,000 | +2.14(+1.60%) |
Aug 10, 2005 | 133.15 | 135.06 | 132.86 | 133.72 | 3,141,200 | +0.96(+0.72%) |
Aug 09, 2005 | 133.58 | 133.75 | 132.16 | 132.76 | 4,165,600 | -0.06(-0.05%) |
Aug 08, 2005 | 134.30 | 135.16 | 132.50 | 132.82 | 4,280,400 | -2.96(-2.18%) |
Aug 05, 2005 | 136.75 | 136.79 | 134.80 | 135.78 | 3,423,200 | -0.96(-0.70%) |
Aug 04, 2005 | 138.20 | 139.69 | 136.44 | 136.74 | 4,142,800 | -2.65(-1.90%) |
Aug 03, 2005 | 136.01 | 139.39 | 136.01 | 139.39 | 5,306,400 | +2.59(+1.89%) |
Aug 02, 2005 | 134.71 | 136.87 | 133.71 | 136.80 | 3,580,400 | +1.81(+1.34%) |
Aug 01, 2005 | 135.49 | 137.73 | 133.82 | 134.99 | 6,302,000 | -1.52(-1.11%) |
Jul 29, 2005 | 134.00 | 137.86 | 132.07 | 136.51 | 17,180,800 | +14.19(+11.60%) |
Jul 28, 2005 | 119.75 | 122.66 | 119.13 | 122.32 | 9,676,800 | +3.17(+2.66%) |
Jul 27, 2005 | 118.89 | 119.84 | 118.40 | 119.15 | 3,566,400 | -0.88(-0.73%) |
Jul 26, 2005 | 119.67 | 120.77 | 118.87 | 120.03 | 2,703,200 | +0.85(+0.71%) |
Jul 25, 2005 | 119.35 | 120.54 | 118.77 | 119.18 | 2,828,800 | +0.11(+0.09%) |
Jul 22, 2005 | 117.52 | 119.32 | 117.00 | 119.07 | 2,685,600 | +0.95(+0.80%) |
Jul 21, 2005 | 119.29 | 119.46 | 117.38 | 118.12 | 3,072,000 | -0.88(-0.74%) |
Jul 20, 2005 | 120.00 | 120.00 | 118.30 | 119.00 | 5,890,800 | -1.62(-1.34%) |
Jul 19, 2005 | 121.88 | 123.00 | 120.41 | 120.62 | 2,836,000 | -2.28(-1.86%) |
Jul 18, 2005 | 122.44 | 123.00 | 121.20 | 122.90 | 3,330,400 | +0.69(+0.56%) |
Jul 15, 2005 | 121.05 | 122.45 | 120.12 | 122.21 | 4,177,600 | +1.02(+0.84%) |
Jul 14, 2005 | 121.72 | 122.30 | 120.75 | 121.19 | 2,747,600 | +0.42(+0.35%) |
Jul 13, 2005 | 122.00 | 122.00 | 120.50 | 120.77 | 1,655,600 | -1.01(-0.83%) |
Jul 12, 2005 | 123.25 | 124.09 | 121.15 | 121.78 | 3,484,000 | -1.39(-1.13%) |
Jul 11, 2005 | 124.00 | 124.48 | 121.67 | 123.17 | 3,437,600 | -0.19(-0.15%) |
Jul 08, 2005 | 123.80 | 124.00 | 121.30 | 123.36 | 4,076,000 | -0.71(-0.57%) |
Jul 07, 2005 | 122.00 | 126.28 | 121.85 | 124.07 | 11,014,000 | +0.79(+0.64%) |
Jul 06, 2005 | 119.27 | 124.43 | 119.17 | 123.28 | 10,548,800 | +3.60(+3.01%) |
Jul 05, 2005 | 118.58 | 119.92 | 117.53 | 119.68 | 1,449,200 | +1.31(+1.11%) |