Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 148.24 | 148.77 | 146.87 | 148.33 | 4,829,269 | +0.09(+0.06%) |
Sep 29, 2005 | 146.70 | 148.68 | 145.73 | 148.24 | 5,012,411 | +0.71(+0.48%) |
Sep 28, 2005 | 148.37 | 148.46 | 146.52 | 147.53 | 3,810,003 | -0.66(-0.45%) |
Sep 27, 2005 | 147.45 | 149.08 | 146.34 | 148.19 | 4,953,437 | +1.63(+1.11%) |
Sep 26, 2005 | 147.93 | 148.11 | 145.95 | 146.56 | 4,423,987 | -0.57(-0.39%) |
Sep 23, 2005 | 147.14 | 147.93 | 146.52 | 147.14 | 3,548,002 | +0.44(+0.30%) |
Sep 22, 2005 | 146.70 | 147.75 | 146.08 | 146.70 | 4,933,620 | -1.10(-0.75%) |
Sep 21, 2005 | 149.08 | 148.64 | 147.58 | 147.80 | 4,949,488 | -1.28(-0.86%) |
Sep 20, 2005 | 149.08 | 150.75 | 148.68 | 149.08 | 4,332,575 | -0.93(-0.62%) |
Sep 19, 2005 | 151.85 | 151.23 | 149.30 | 150.00 | 5,373,633 | -1.85(-1.22%) |
Sep 16, 2005 | 152.07 | 152.34 | 150.75 | 151.85 | 9,106,821 | +0.40(+0.26%) |
Sep 15, 2005 | 150.09 | 151.54 | 150.09 | 151.46 | 2,775,459 | +1.45(+0.97%) |
Sep 14, 2005 | 150.97 | 151.63 | 149.78 | 150.00 | 3,821,852 | -1.01(-0.67%) |
Sep 13, 2005 | 151.32 | 151.72 | 150.04 | 151.01 | 4,820,621 | -0.66(-0.44%) |
Sep 12, 2005 | 149.78 | 152.12 | 149.74 | 151.68 | 5,453,242 | +1.98(+1.32%) |
Sep 09, 2005 | 149.52 | 150.79 | 149.34 | 149.69 | 4,414,658 | +0.57(+0.38%) |
Sep 08, 2005 | 149.82 | 149.82 | 148.59 | 149.12 | 4,050,780 | -0.70(-0.47%) |
Sep 07, 2005 | 149.30 | 150.00 | 148.37 | 149.82 | 4,974,344 | +0.31(+0.21%) |
Sep 06, 2005 | 147.36 | 149.70 | 147.36 | 149.52 | 6,053,561 | +2.69(+1.83%) |
Sep 02, 2005 | 146.83 | 147.40 | 146.30 | 146.83 | 4,570,129 | +0.84(+0.57%) |
Sep 01, 2005 | 147.27 | 147.71 | 145.38 | 145.99 | 6,099,369 | -2.07(-1.40%) |
Aug 31, 2005 | 146.26 | 148.37 | 145.20 | 148.06 | 6,157,639 | +1.63(+1.11%) |
Aug 30, 2005 | 147.58 | 147.84 | 144.72 | 146.43 | 6,078,167 | -1.59(-1.07%) |
Aug 29, 2005 | 146.12 | 148.11 | 145.82 | 148.02 | 4,177,649 | +0.97(+0.66%) |
Aug 26, 2005 | 147.05 | 147.80 | 146.74 | 147.05 | 3,963,385 | -0.53(-0.36%) |
Aug 25, 2005 | 147.58 | 148.11 | 147.18 | 147.58 | 3,704,063 | -0.18(-0.12%) |
Aug 24, 2005 | 149.43 | 150.22 | 147.75 | 147.75 | 4,303,769 | -1.89(-1.27%) |
Aug 23, 2005 | 149.78 | 150.13 | 148.81 | 149.65 | 3,484,942 | +0.00(+0.00%) |
Aug 22, 2005 | 150.09 | 150.84 | 148.99 | 149.65 | 3,085,243 | +0.09(+0.06%) |
Aug 19, 2005 | 150.18 | 150.93 | 149.16 | 149.56 | 3,081,089 | -0.18(-0.12%) |
Aug 18, 2005 | 149.96 | 151.01 | 149.52 | 149.74 | 3,096,434 | -0.49(-0.32%) |
Aug 17, 2005 | 149.25 | 151.46 | 149.16 | 150.22 | 3,569,703 | +0.97(+0.65%) |
Aug 16, 2005 | 150.27 | 150.66 | 149.21 | 149.25 | 3,770,732 | -1.45(-0.96%) |
Aug 15, 2005 | 150.31 | 150.97 | 149.87 | 150.71 | 3,104,788 | -0.18(-0.12%) |
Aug 12, 2005 | 151.19 | 152.25 | 150.75 | 150.88 | 3,903,776 | -1.15(-0.75%) |
Aug 11, 2005 | 149.87 | 152.03 | 149.56 | 152.03 | 4,820,666 | +2.78(+1.86%) |
Aug 10, 2005 | 151.10 | 151.90 | 149.21 | 149.25 | 4,723,625 | -1.15(-0.76%) |
Aug 09, 2005 | 149.65 | 151.01 | 149.34 | 150.40 | 3,975,530 | +1.67(+1.13%) |
Aug 08, 2005 | 149.12 | 149.65 | 148.46 | 148.72 | 3,219,013 | -0.22(-0.15%) |
Aug 05, 2005 | 149.12 | 149.82 | 148.68 | 148.94 | 4,235,965 | -0.88(-0.59%) |
Aug 04, 2005 | 150.44 | 150.75 | 149.74 | 149.82 | 4,271,240 | -0.88(-0.58%) |
Aug 03, 2005 | 150.93 | 151.50 | 150.18 | 150.71 | 4,067,055 | -0.18(-0.12%) |
Aug 02, 2005 | 150.88 | 152.25 | 150.66 | 150.88 | 4,360,859 | +0.00(+0.00%) |
Aug 01, 2005 | 152.29 | 152.51 | 150.71 | 150.88 | 4,378,406 | -1.10(-0.73%) |
Jul 29, 2005 | 153.31 | 153.83 | 151.94 | 151.98 | 4,479,988 | -1.67(-1.09%) |
Jul 28, 2005 | 153.66 | 154.41 | 153.31 | 153.66 | 3,690,193 | +0.35(+0.23%) |
Jul 27, 2005 | 152.91 | 153.39 | 152.65 | 153.31 | 3,788,847 | +0.44(+0.29%) |
Jul 26, 2005 | 153.44 | 154.67 | 152.82 | 152.87 | 3,721,655 | -0.31(-0.20%) |
Jul 25, 2005 | 155.07 | 155.07 | 152.87 | 153.17 | 4,115,996 | -1.32(-0.86%) |
Jul 22, 2005 | 155.24 | 155.24 | 153.61 | 154.50 | 3,425,468 | +0.31(+0.20%) |
Jul 21, 2005 | 154.98 | 155.77 | 154.19 | 154.19 | 3,698,456 | -1.32(-0.85%) |
Jul 20, 2005 | 155.64 | 155.82 | 154.36 | 155.51 | 4,193,471 | -0.13(-0.08%) |
Jul 19, 2005 | 155.77 | 156.17 | 154.67 | 155.64 | 5,031,865 | +0.57(+0.37%) |
Jul 18, 2005 | 155.86 | 156.34 | 154.85 | 155.07 | 3,949,788 | -1.45(-0.93%) |
Jul 15, 2005 | 155.68 | 157.40 | 153.97 | 156.52 | 10,291,365 | -0.44(-0.28%) |
Jul 14, 2005 | 155.90 | 157.62 | 155.29 | 156.96 | 6,504,061 | +1.98(+1.28%) |
Jul 13, 2005 | 154.63 | 155.51 | 154.45 | 154.98 | 4,117,199 | +0.35(+0.23%) |
Jul 12, 2005 | 154.41 | 155.24 | 153.97 | 154.63 | 3,993,326 | -0.04(-0.03%) |
Jul 11, 2005 | 155.02 | 156.08 | 154.45 | 154.67 | 4,448,662 | +0.53(+0.34%) |
Jul 08, 2005 | 151.46 | 154.72 | 151.32 | 154.14 | 6,874,000 | +3.57(+2.37%) |
Jul 07, 2005 | 150.57 | 151.54 | 149.47 | 150.57 | 7,076,323 | -0.62(-0.41%) |
Jul 06, 2005 | 152.20 | 152.82 | 151.01 | 151.19 | 4,813,493 | -1.76(-1.15%) |
Jul 05, 2005 | 152.56 | 153.75 | 151.98 | 152.95 | 6,025,935 | -0.09(-0.06%) |