Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 845.00 | 885.00 | 843.50 | 885.00 | 59,000 | +41.25(+4.89%) |
Aug 30, 2005 | 840.50 | 852.01 | 840.15 | 843.75 | 33,800 | +0.25(+0.03%) |
Aug 29, 2005 | 833.50 | 846.90 | 830.80 | 843.50 | 33,000 | +7.25(+0.87%) |
Aug 26, 2005 | 844.75 | 844.81 | 822.00 | 836.25 | 44,400 | -8.50(-1.01%) |
Aug 25, 2005 | 855.00 | 861.00 | 841.10 | 844.75 | 34,700 | -5.75(-0.68%) |
Aug 24, 2005 | 848.50 | 864.89 | 835.00 | 850.50 | 66,200 | +1.50(+0.18%) |
Aug 23, 2005 | 866.15 | 868.01 | 844.30 | 849.00 | 48,500 | -17.15(-1.98%) |
Aug 22, 2005 | 873.00 | 878.00 | 865.01 | 866.15 | 16,400 | -7.85(-0.90%) |
Aug 19, 2005 | 873.00 | 875.00 | 868.00 | 874.00 | 19,100 | +0.25(+0.03%) |
Aug 18, 2005 | 865.00 | 874.75 | 863.00 | 873.75 | 28,700 | +7.70(+0.89%) |
Aug 17, 2005 | 872.95 | 872.95 | 854.11 | 866.05 | 43,000 | -7.70(-0.88%) |
Aug 16, 2005 | 881.00 | 885.15 | 872.95 | 873.75 | 29,600 | -8.89(-1.01%) |
Aug 15, 2005 | 867.00 | 883.00 | 861.50 | 882.64 | 42,200 | +13.89(+1.60%) |
Aug 12, 2005 | 865.00 | 870.00 | 855.00 | 868.75 | 34,900 | +0.75(+0.09%) |
Aug 11, 2005 | 869.00 | 874.00 | 863.50 | 868.00 | 25,900 | +0.00(+0.00%) |
Aug 10, 2005 | 865.00 | 876.00 | 858.00 | 868.00 | 49,000 | +6.50(+0.75%) |
Aug 09, 2005 | 850.00 | 864.99 | 845.50 | 861.50 | 51,500 | +11.50(+1.35%) |
Aug 08, 2005 | 862.00 | 872.00 | 845.60 | 850.00 | 57,600 | -14.00(-1.62%) |
Aug 05, 2005 | 885.00 | 886.25 | 855.05 | 864.00 | 93,900 | -31.00(-3.46%) |
Aug 04, 2005 | 899.25 | 899.25 | 885.55 | 895.00 | 39,600 | -2.25(-0.25%) |
Aug 03, 2005 | 926.00 | 926.00 | 896.50 | 897.25 | 50,400 | -26.25(-2.84%) |
Aug 02, 2005 | 927.50 | 933.00 | 920.55 | 923.50 | 30,300 | -2.75(-0.30%) |
Aug 01, 2005 | 940.00 | 940.00 | 925.00 | 926.25 | 44,900 | -11.75(-1.25%) |
Jul 29, 2005 | 947.00 | 947.95 | 930.00 | 938.00 | 66,300 | +0.00(+0.00%) |
Jul 28, 2005 | 914.00 | 942.50 | 912.50 | 938.00 | 54,300 | +30.25(+3.33%) |
Jul 27, 2005 | 889.00 | 910.95 | 885.00 | 907.75 | 69,100 | +17.75(+1.99%) |
Jul 26, 2005 | 878.25 | 893.00 | 872.00 | 890.00 | 54,600 | +10.75(+1.22%) |
Jul 25, 2005 | 881.00 | 894.45 | 875.00 | 879.25 | 65,200 | -3.50(-0.40%) |
Jul 22, 2005 | 882.75 | 892.00 | 870.00 | 882.75 | 60,900 | +2.00(+0.23%) |
Jul 21, 2005 | 870.00 | 887.00 | 868.00 | 880.75 | 98,100 | +1.25(+0.14%) |
Jul 20, 2005 | 833.00 | 879.50 | 831.00 | 879.50 | 95,400 | +45.50(+5.46%) |
Jul 19, 2005 | 815.00 | 834.94 | 806.50 | 834.00 | 90,600 | +30.50(+3.80%) |
Jul 18, 2005 | 806.75 | 808.75 | 799.66 | 803.50 | 18,100 | -3.25(-0.40%) |
Jul 15, 2005 | 804.00 | 808.75 | 801.05 | 806.75 | 16,600 | +3.75(+0.47%) |
Jul 14, 2005 | 824.00 | 826.00 | 801.60 | 803.00 | 41,200 | -19.00(-2.31%) |
Jul 13, 2005 | 824.00 | 824.00 | 818.00 | 822.00 | 25,500 | -2.00(-0.24%) |
Jul 12, 2005 | 819.00 | 824.30 | 812.00 | 824.00 | 31,500 | +8.00(+0.98%) |
Jul 11, 2005 | 802.25 | 817.74 | 802.25 | 816.00 | 44,600 | +13.75(+1.71%) |
Jul 08, 2005 | 802.50 | 805.50 | 801.00 | 802.25 | 39,400 | -1.75(-0.22%) |
Jul 07, 2005 | 795.50 | 809.44 | 793.00 | 804.00 | 48,000 | +4.50(+0.56%) |
Jul 06, 2005 | 800.50 | 803.90 | 798.98 | 799.50 | 32,200 | -0.25(-0.03%) |
Jul 05, 2005 | 798.50 | 802.20 | 795.05 | 799.75 | 43,300 | -2.80(-0.35%) |
Jul 01, 2005 | 811.75 | 812.50 | 799.00 | 802.55 | 27,400 | -7.45(-0.92%) |
Jun 30, 2005 | 809.00 | 813.50 | 802.00 | 810.00 | 48,400 | +3.00(+0.37%) |
Jun 29, 2005 | 790.00 | 809.75 | 789.01 | 807.00 | 39,300 | +19.35(+2.46%) |
Jun 28, 2005 | 776.50 | 793.70 | 776.50 | 787.65 | 29,100 | +11.15(+1.44%) |
Jun 27, 2005 | 773.00 | 780.23 | 771.75 | 776.50 | 28,500 | +3.50(+0.45%) |
Jun 24, 2005 | 793.00 | 794.00 | 769.00 | 773.00 | 48,800 | -19.50(-2.46%) |
Jun 23, 2005 | 807.00 | 808.00 | 792.50 | 792.50 | 38,100 | -14.50(-1.80%) |
Jun 22, 2005 | 795.00 | 808.00 | 795.00 | 807.00 | 58,100 | +10.00(+1.25%) |
Jun 21, 2005 | 806.00 | 806.00 | 793.20 | 797.00 | 24,400 | -7.00(-0.87%) |
Jun 20, 2005 | 807.00 | 812.00 | 795.10 | 804.00 | 23,000 | -1.00(-0.12%) |
Jun 17, 2005 | 815.33 | 826.50 | 805.00 | 805.00 | 50,800 | -2.30(-0.28%) |
Jun 16, 2005 | 795.40 | 807.45 | 791.00 | 807.30 | 43,700 | +13.80(+1.74%) |
Jun 15, 2005 | 789.00 | 795.90 | 788.00 | 793.50 | 41,800 | +6.45(+0.82%) |
Jun 14, 2005 | 787.00 | 791.74 | 785.05 | 787.05 | 26,700 | -0.75(-0.10%) |
Jun 13, 2005 | 792.00 | 792.40 | 787.00 | 787.80 | 27,800 | -6.15(-0.77%) |
Jun 10, 2005 | 802.00 | 802.00 | 791.00 | 793.95 | 29,000 | -5.05(-0.63%) |
Jun 09, 2005 | 795.50 | 801.00 | 789.00 | 799.00 | 58,500 | +0.00(+0.00%) |
Jun 08, 2005 | 790.10 | 799.00 | 787.25 | 799.00 | 60,600 | +8.00(+1.01%) |
Jun 07, 2005 | 785.00 | 795.00 | 784.00 | 791.00 | 54,300 | +8.50(+1.09%) |
Jun 06, 2005 | 785.00 | 789.74 | 780.25 | 782.50 | 36,400 | -5.50(-0.70%) |
Jun 03, 2005 | 783.00 | 788.00 | 777.25 | 788.00 | 38,500 | +7.75(+0.99%) |
Jun 02, 2005 | 770.00 | 784.94 | 768.50 | 780.25 | 47,000 | +9.26(+1.20%) |