Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 153.94 | 158.79 | 152.90 | 157.84 | 29,886 | +3.99(+2.59%) |
Aug 30, 2005 | 154.13 | 155.47 | 151.95 | 153.85 | 30,868 | -0.67(-0.43%) |
Aug 29, 2005 | 152.71 | 157.27 | 151.95 | 154.51 | 21,711 | +1.05(+0.68%) |
Aug 26, 2005 | 159.17 | 161.55 | 153.37 | 153.47 | 34,208 | -6.46(-4.04%) |
Aug 25, 2005 | 159.17 | 160.88 | 157.46 | 159.93 | 45,901 | +0.67(+0.42%) |
Aug 24, 2005 | 152.90 | 161.55 | 151.66 | 159.27 | 48,115 | +6.75(+4.42%) |
Aug 23, 2005 | 151.66 | 154.51 | 151.28 | 152.52 | 25,502 | +0.95(+0.63%) |
Aug 22, 2005 | 151.85 | 153.94 | 151.19 | 151.57 | 25,923 | +0.48(+0.31%) |
Aug 19, 2005 | 154.32 | 156.32 | 150.24 | 151.09 | 41,408 | -3.33(-2.15%) |
Aug 18, 2005 | 153.56 | 156.03 | 153.47 | 154.42 | 34,650 | +0.09(+0.06%) |
Aug 17, 2005 | 155.56 | 156.32 | 154.13 | 154.32 | 36,770 | -1.43(-0.92%) |
Aug 16, 2005 | 159.84 | 160.03 | 155.75 | 155.75 | 29,783 | -3.33(-2.09%) |
Aug 15, 2005 | 158.31 | 161.93 | 156.99 | 159.08 | 30,181 | +1.24(+0.78%) |
Aug 12, 2005 | 161.07 | 161.07 | 156.79 | 157.84 | 29,319 | -2.85(-1.77%) |
Aug 11, 2005 | 158.79 | 161.17 | 158.79 | 160.69 | 26,346 | +1.71(+1.08%) |
Aug 10, 2005 | 159.65 | 160.41 | 157.75 | 158.98 | 31,169 | +0.76(+0.48%) |
Aug 09, 2005 | 162.50 | 164.21 | 157.94 | 158.22 | 46,347 | -0.28(-0.18%) |
Aug 08, 2005 | 155.28 | 159.65 | 154.70 | 158.50 | 62,723 | +3.99(+2.58%) |
Aug 05, 2005 | 158.60 | 159.84 | 147.67 | 154.51 | 84,832 | -3.61(-2.28%) |
Aug 04, 2005 | 161.45 | 161.83 | 158.12 | 158.12 | 62,415 | -1.62(-1.01%) |
Aug 03, 2005 | 164.30 | 164.30 | 156.70 | 159.74 | 93,964 | -3.42(-2.10%) |
Aug 02, 2005 | 164.78 | 165.82 | 162.02 | 163.16 | 39,769 | -1.61(-0.98%) |
Aug 01, 2005 | 159.93 | 167.82 | 159.93 | 164.78 | 46,329 | +1.90(+1.17%) |
Jul 29, 2005 | 166.58 | 167.25 | 162.31 | 162.88 | 26,578 | -3.42(-2.06%) |
Jul 28, 2005 | 166.96 | 167.63 | 164.68 | 166.30 | 29,601 | -0.28(-0.17%) |
Jul 27, 2005 | 163.07 | 166.68 | 161.55 | 166.58 | 48,214 | +4.94(+3.06%) |
Jul 26, 2005 | 161.55 | 162.97 | 160.31 | 161.64 | 48,708 | +1.42(+0.89%) |
Jul 25, 2005 | 171.81 | 172.85 | 158.70 | 160.22 | 99,808 | -12.64(-7.31%) |
Jul 22, 2005 | 170.57 | 173.04 | 167.82 | 172.85 | 49,974 | +2.28(+1.34%) |
Jul 21, 2005 | 177.80 | 178.37 | 168.39 | 170.57 | 77,998 | -6.75(-3.80%) |
Jul 20, 2005 | 187.39 | 189.20 | 173.33 | 177.32 | 106,698 | -13.11(-6.89%) |
Jul 19, 2005 | 186.82 | 191.00 | 185.87 | 190.44 | 19,501 | +4.28(+2.30%) |
Jul 18, 2005 | 189.20 | 190.62 | 186.16 | 186.16 | 23,467 | -3.42(-1.80%) |
Jul 15, 2005 | 185.87 | 191.38 | 183.50 | 189.58 | 32,416 | +4.94(+2.68%) |
Jul 14, 2005 | 189.48 | 191.48 | 184.64 | 184.64 | 41,995 | -2.47(-1.32%) |
Jul 13, 2005 | 187.20 | 190.06 | 187.11 | 187.11 | 34,084 | -2.47(-1.30%) |
Jul 12, 2005 | 187.96 | 191.96 | 184.35 | 189.58 | 36,668 | +2.56(+1.37%) |
Jul 11, 2005 | 189.58 | 190.06 | 186.73 | 187.01 | 30,420 | -1.61(-0.86%) |
Jul 08, 2005 | 181.50 | 190.53 | 180.17 | 188.63 | 37,665 | +7.60(+4.20%) |
Jul 07, 2005 | 184.35 | 185.78 | 180.17 | 181.03 | 25,341 | -5.32(-2.86%) |
Jul 06, 2005 | 185.87 | 187.77 | 185.59 | 186.35 | 30,542 | -1.43(-0.76%) |
Jul 05, 2005 | 182.93 | 189.39 | 181.98 | 187.77 | 40,462 | +4.66(+2.54%) |
Jul 01, 2005 | 184.35 | 187.58 | 181.50 | 183.12 | 23,130 | +0.57(+0.31%) |
Jun 30, 2005 | 183.59 | 184.45 | 181.03 | 182.55 | 23,267 | -0.76(-0.42%) |
Jun 29, 2005 | 181.98 | 184.35 | 179.32 | 183.31 | 21,388 | +2.28(+1.26%) |
Jun 28, 2005 | 180.08 | 182.26 | 179.03 | 181.03 | 33,861 | +1.42(+0.79%) |
Jun 27, 2005 | 178.94 | 181.03 | 178.94 | 179.60 | 47,807 | +0.38(+0.21%) |
Jun 24, 2005 | 185.30 | 186.73 | 178.94 | 179.22 | 48,492 | -6.65(-3.58%) |
Jun 23, 2005 | 188.82 | 199.08 | 185.68 | 185.87 | 84,035 | -4.85(-2.54%) |
Jun 22, 2005 | 188.34 | 191.48 | 186.73 | 190.72 | 68,754 | +2.00(+1.06%) |
Jun 21, 2005 | 192.81 | 193.76 | 188.72 | 188.72 | 34,924 | -4.32(-2.24%) |
Jun 20, 2005 | 197.56 | 197.56 | 192.81 | 193.05 | 47,033 | -3.66(-1.86%) |
Jun 17, 2005 | 201.93 | 201.93 | 196.52 | 196.71 | 76,451 | -3.71(-1.85%) |
Jun 16, 2005 | 202.22 | 202.22 | 199.37 | 200.41 | 30,900 | -0.28(-0.14%) |
Jun 15, 2005 | 200.41 | 202.41 | 199.65 | 200.70 | 22,234 | -0.57(-0.28%) |
Jun 14, 2005 | 201.46 | 205.45 | 200.70 | 201.27 | 41,298 | -1.43(-0.70%) |
Jun 13, 2005 | 206.78 | 206.78 | 201.36 | 202.69 | 16,486 | -2.66(-1.30%) |
Jun 10, 2005 | 204.50 | 207.35 | 203.07 | 205.35 | 23,641 | +0.86(+0.42%) |
Jun 09, 2005 | 199.27 | 208.78 | 198.13 | 204.50 | 36,356 | +4.56(+2.28%) |
Jun 08, 2005 | 200.79 | 202.50 | 199.27 | 199.94 | 16,475 | -0.76(-0.38%) |
Jun 07, 2005 | 198.80 | 203.07 | 197.28 | 200.70 | 42,274 | +2.38(+1.20%) |
Jun 06, 2005 | 196.71 | 200.22 | 194.81 | 198.32 | 26,405 | +1.52(+0.77%) |
Jun 03, 2005 | 199.27 | 199.56 | 195.75 | 196.80 | 17,764 | -2.76(-1.38%) |
Jun 02, 2005 | 197.75 | 201.74 | 197.28 | 199.56 | 22,793 | +0.19(+0.10%) |