Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 156.10 | 156.71 | 154.26 | 154.70 | 9,056 | -0.30(-0.19%) |
Aug 30, 2005 | 154.74 | 156.45 | 152.35 | 155.00 | 9,571 | +1.73(+1.13%) |
Aug 29, 2005 | 152.62 | 154.64 | 151.71 | 153.27 | 5,640 | -0.23(-0.15%) |
Aug 26, 2005 | 152.31 | 155.62 | 152.31 | 153.51 | 17,609 | -1.11(-0.72%) |
Aug 25, 2005 | 154.93 | 155.02 | 153.45 | 154.61 | 1,973 | +0.58(+0.38%) |
Aug 24, 2005 | 155.17 | 156.05 | 153.68 | 154.03 | 5,875 | -0.66(-0.42%) |
Aug 23, 2005 | 153.40 | 154.69 | 151.79 | 154.69 | 7,583 | +0.01(+0.01%) |
Aug 22, 2005 | 156.03 | 156.58 | 151.92 | 154.68 | 16,464 | -0.65(-0.42%) |
Aug 19, 2005 | 152.55 | 155.78 | 152.55 | 155.32 | 4,786 | +2.04(+1.33%) |
Aug 18, 2005 | 154.55 | 154.64 | 153.02 | 153.28 | 2,924 | +0.45(+0.29%) |
Aug 17, 2005 | 154.69 | 155.62 | 151.23 | 152.83 | 6,083 | +1.74(+1.15%) |
Aug 16, 2005 | 153.40 | 153.99 | 151.09 | 151.09 | 10,286 | -4.55(-2.92%) |
Aug 15, 2005 | 153.07 | 156.31 | 153.07 | 155.63 | 4,729 | +0.83(+0.54%) |
Aug 12, 2005 | 152.82 | 156.27 | 152.82 | 154.80 | 7,319 | -0.61(-0.39%) |
Aug 11, 2005 | 151.54 | 155.73 | 151.54 | 155.41 | 5,363 | +2.80(+1.84%) |
Aug 10, 2005 | 153.89 | 154.57 | 152.61 | 152.61 | 8,111 | +0.43(+0.28%) |
Aug 09, 2005 | 149.28 | 153.10 | 149.28 | 152.18 | 3,892 | +2.42(+1.62%) |
Aug 08, 2005 | 150.06 | 151.88 | 149.76 | 149.76 | 2,912 | -0.39(-0.26%) |
Aug 05, 2005 | 153.80 | 154.04 | 150.02 | 150.15 | 14,512 | -5.47(-3.52%) |
Aug 04, 2005 | 154.72 | 156.44 | 153.45 | 155.62 | 4,946 | -1.87(-1.18%) |
Aug 03, 2005 | 155.41 | 157.50 | 155.31 | 157.49 | 1,380 | +0.09(+0.06%) |
Aug 02, 2005 | 156.57 | 157.51 | 156.19 | 157.40 | 6,931 | +0.58(+0.37%) |
Aug 01, 2005 | 157.50 | 157.51 | 154.97 | 156.82 | 8,092 | -0.69(-0.44%) |
Jul 29, 2005 | 154.70 | 157.90 | 153.92 | 157.51 | 10,829 | +0.01(+0.01%) |
Jul 28, 2005 | 150.99 | 157.56 | 150.99 | 157.50 | 7,765 | +5.57(+3.67%) |
Jul 27, 2005 | 151.88 | 152.45 | 151.67 | 151.93 | 21,137 | +0.62(+0.41%) |
Jul 26, 2005 | 149.07 | 152.28 | 149.07 | 151.31 | 12,014 | +1.07(+0.71%) |
Jul 25, 2005 | 150.75 | 151.40 | 149.74 | 150.24 | 5,166 | -0.25(-0.17%) |
Jul 22, 2005 | 148.88 | 151.37 | 148.88 | 150.50 | 22,628 | -0.43(-0.29%) |
Jul 21, 2005 | 152.26 | 153.15 | 150.93 | 150.93 | 8,188 | -2.21(-1.45%) |
Jul 20, 2005 | 151.07 | 153.17 | 150.57 | 153.14 | 26,421 | +0.79(+0.52%) |
Jul 19, 2005 | 145.99 | 152.35 | 145.99 | 152.35 | 5,770 | +5.44(+3.70%) |
Jul 18, 2005 | 148.80 | 152.40 | 146.91 | 146.91 | 7,301 | -4.62(-3.05%) |
Jul 15, 2005 | 148.93 | 152.81 | 148.93 | 151.54 | 5,791 | +0.43(+0.29%) |
Jul 14, 2005 | 153.44 | 153.44 | 150.17 | 151.11 | 5,996 | -0.08(-0.05%) |
Jul 13, 2005 | 149.79 | 153.45 | 149.79 | 151.18 | 8,615 | -0.57(-0.38%) |
Jul 12, 2005 | 152.82 | 152.82 | 150.46 | 151.75 | 10,356 | -1.05(-0.69%) |
Jul 11, 2005 | 150.32 | 153.35 | 150.32 | 152.80 | 35,770 | +0.20(+0.13%) |
Jul 08, 2005 | 146.12 | 152.82 | 146.12 | 152.61 | 65,597 | +4.85(+3.28%) |
Jul 07, 2005 | 145.26 | 147.76 | 145.26 | 147.76 | 8,739 | +1.03(+0.70%) |
Jul 06, 2005 | 146.50 | 148.03 | 146.29 | 146.73 | 11,078 | -1.10(-0.74%) |
Jul 05, 2005 | 139.70 | 147.82 | 139.70 | 147.82 | 22,931 | +8.36(+6.00%) |
Jul 01, 2005 | 135.21 | 139.46 | 135.21 | 139.46 | 18,878 | +3.94(+2.91%) |
Jun 30, 2005 | 133.41 | 137.12 | 133.41 | 135.52 | 8,959 | +2.11(+1.58%) |
Jun 29, 2005 | 128.74 | 133.46 | 128.74 | 133.41 | 32,040 | +4.14(+3.21%) |
Jun 28, 2005 | 126.72 | 130.13 | 126.72 | 129.27 | 6,174 | +2.46(+1.94%) |
Jun 27, 2005 | 124.87 | 128.29 | 123.34 | 126.81 | 12,189 | -0.16(-0.13%) |
Jun 24, 2005 | 123.00 | 126.97 | 122.91 | 126.97 | 15,084 | +3.97(+3.23%) |
Jun 23, 2005 | 125.65 | 125.65 | 122.86 | 123.00 | 4,945 | -0.47(-0.38%) |
Jun 22, 2005 | 125.23 | 125.23 | 123.47 | 123.47 | 2,271 | -1.05(-0.84%) |
Jun 21, 2005 | 123.73 | 125.23 | 123.15 | 124.52 | 6,535 | +0.85(+0.69%) |
Jun 20, 2005 | 125.40 | 125.40 | 123.66 | 123.66 | 3,962 | -0.66(-0.53%) |
Jun 17, 2005 | 127.07 | 127.46 | 124.32 | 124.32 | 18,830 | -0.87(-0.70%) |
Jun 16, 2005 | 125.63 | 125.63 | 123.62 | 125.19 | 6,938 | +0.21(+0.16%) |
Jun 15, 2005 | 124.34 | 125.96 | 123.21 | 124.99 | 15,419 | -0.51(-0.40%) |
Jun 14, 2005 | 124.60 | 126.19 | 124.25 | 125.49 | 2,541 | -0.63(-0.50%) |
Jun 13, 2005 | 124.56 | 126.27 | 124.56 | 126.12 | 3,946 | +1.56(+1.25%) |
Jun 10, 2005 | 125.54 | 125.54 | 123.05 | 124.56 | 1,790 | +0.40(+0.32%) |
Jun 09, 2005 | 121.91 | 124.77 | 121.18 | 124.16 | 27,452 | +1.70(+1.39%) |
Jun 08, 2005 | 123.01 | 123.67 | 122.34 | 122.46 | 5,834 | -0.44(-0.36%) |
Jun 07, 2005 | 123.66 | 125.87 | 122.04 | 122.90 | 3,863 | +0.47(+0.39%) |
Jun 06, 2005 | 121.69 | 123.40 | 121.69 | 122.43 | 2,656 | -0.86(-0.70%) |
Jun 03, 2005 | 122.20 | 123.29 | 122.20 | 123.29 | 1,077 | -0.14(-0.11%) |
Jun 02, 2005 | 124.28 | 125.56 | 122.16 | 123.43 | 5,628 | -2.90(-2.29%) |