Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 157.74 | 160.56 | 157.74 | 159.99 | 7,051 | +2.16(+1.37%) |
Sep 29, 2005 | 155.26 | 157.84 | 155.26 | 157.84 | 4,626 | +1.70(+1.09%) |
Sep 28, 2005 | 158.13 | 158.35 | 155.65 | 156.14 | 3,466 | -0.71(-0.45%) |
Sep 27, 2005 | 155.69 | 157.89 | 155.05 | 156.85 | 5,485 | -0.87(-0.55%) |
Sep 26, 2005 | 157.84 | 157.86 | 156.10 | 157.72 | 5,256 | +0.16(+0.10%) |
Sep 23, 2005 | 157.57 | 157.74 | 155.95 | 157.57 | 5,432 | +1.43(+0.91%) |
Sep 22, 2005 | 154.93 | 157.93 | 153.76 | 156.14 | 6,327 | +1.93(+1.25%) |
Sep 21, 2005 | 154.70 | 156.93 | 153.90 | 154.21 | 6,522 | -1.60(-1.03%) |
Sep 20, 2005 | 157.51 | 157.61 | 154.70 | 155.81 | 5,447 | -0.67(-0.42%) |
Sep 19, 2005 | 157.38 | 157.38 | 154.89 | 156.48 | 3,002 | -0.33(-0.21%) |
Sep 16, 2005 | 156.62 | 157.74 | 155.62 | 156.81 | 36,349 | +1.26(+0.81%) |
Sep 15, 2005 | 156.52 | 156.52 | 154.02 | 155.55 | 6,683 | -0.08(-0.05%) |
Sep 14, 2005 | 155.37 | 156.61 | 154.82 | 155.63 | 6,186 | -0.11(-0.07%) |
Sep 13, 2005 | 154.45 | 156.71 | 154.45 | 155.75 | 10,511 | -0.62(-0.40%) |
Sep 12, 2005 | 156.54 | 156.71 | 156.37 | 156.37 | 4,796 | +0.11(+0.07%) |
Sep 09, 2005 | 156.57 | 156.76 | 155.97 | 156.25 | 12,695 | -0.32(-0.20%) |
Sep 08, 2005 | 154.29 | 156.57 | 154.29 | 156.57 | 12,097 | +0.00(+0.00%) |
Sep 07, 2005 | 156.53 | 156.57 | 156.01 | 156.57 | 3,478 | +0.01(+0.01%) |
Sep 06, 2005 | 157.65 | 157.65 | 155.17 | 156.56 | 13,665 | -0.01(-0.01%) |
Sep 02, 2005 | 154.27 | 156.57 | 153.44 | 156.57 | 7,277 | +0.64(+0.41%) |
Sep 01, 2005 | 156.57 | 156.57 | 152.99 | 155.94 | 3,293 | +1.24(+0.80%) |
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%) |