Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 336.00 | 336.19 | 333.50 | 334.00 | 29,100 | -2.20(-0.65%) |
Jan 30, 2006 | 330.50 | 336.20 | 330.00 | 336.20 | 66,200 | +5.20(+1.57%) |
Jan 27, 2006 | 323.00 | 331.50 | 322.95 | 331.00 | 46,200 | +7.50(+2.32%) |
Jan 26, 2006 | 327.25 | 329.50 | 321.51 | 323.50 | 50,400 | -3.66(-1.12%) |
Jan 25, 2006 | 323.25 | 327.16 | 323.25 | 327.16 | 15,000 | +4.16(+1.29%) |
Jan 24, 2006 | 327.00 | 327.65 | 322.73 | 323.00 | 16,400 | -4.70(-1.43%) |
Jan 23, 2006 | 326.00 | 328.00 | 325.20 | 327.70 | 20,000 | +1.70(+0.52%) |
Jan 20, 2006 | 329.50 | 329.50 | 326.00 | 326.00 | 10,900 | -2.95(-0.90%) |
Jan 19, 2006 | 330.00 | 330.00 | 326.00 | 328.95 | 10,900 | -0.54(-0.16%) |
Jan 18, 2006 | 330.20 | 330.80 | 328.02 | 329.49 | 12,800 | -0.71(-0.22%) |
Jan 17, 2006 | 330.65 | 331.17 | 329.00 | 330.20 | 18,900 | -0.45(-0.14%) |
Jan 13, 2006 | 329.70 | 331.00 | 328.00 | 330.65 | 33,500 | +1.65(+0.50%) |
Jan 12, 2006 | 329.00 | 332.30 | 328.23 | 329.00 | 31,600 | -0.46(-0.14%) |
Jan 11, 2006 | 329.70 | 331.00 | 327.77 | 329.46 | 41,700 | -0.74(-0.22%) |
Jan 10, 2006 | 328.80 | 330.20 | 327.00 | 330.20 | 43,800 | +1.40(+0.43%) |
Jan 09, 2006 | 326.00 | 328.80 | 326.00 | 328.80 | 16,000 | +2.70(+0.83%) |
Jan 06, 2006 | 322.25 | 326.70 | 322.25 | 326.10 | 8,400 | +3.43(+1.06%) |
Jan 05, 2006 | 321.00 | 323.56 | 320.12 | 322.67 | 17,700 | +2.12(+0.66%) |
Jan 04, 2006 | 320.00 | 322.11 | 319.00 | 320.55 | 26,100 | +1.05(+0.33%) |
Jan 03, 2006 | 315.50 | 319.50 | 315.50 | 319.50 | 20,600 | +2.45(+0.77%) |
Dec 30, 2005 | 315.00 | 317.69 | 312.50 | 317.05 | 8,300 | +1.55(+0.49%) |
Dec 29, 2005 | 316.50 | 316.99 | 315.00 | 315.50 | 7,900 | -0.55(-0.17%) |
Dec 28, 2005 | 315.75 | 317.59 | 315.71 | 316.05 | 8,300 | -1.41(-0.44%) |
Dec 27, 2005 | 318.31 | 319.99 | 317.05 | 317.46 | 8,000 | -0.85(-0.27%) |
Dec 23, 2005 | 318.50 | 319.85 | 316.88 | 318.31 | 7,100 | -0.19(-0.06%) |
Dec 22, 2005 | 317.98 | 319.21 | 315.75 | 318.50 | 15,000 | +1.50(+0.47%) |
Dec 21, 2005 | 316.15 | 318.50 | 315.81 | 317.00 | 18,000 | +2.79(+0.89%) |
Dec 20, 2005 | 312.89 | 314.53 | 312.50 | 314.21 | 17,100 | +1.71(+0.55%) |
Dec 19, 2005 | 312.00 | 312.50 | 311.50 | 312.50 | 12,500 | +2.20(+0.71%) |
Dec 16, 2005 | 312.20 | 313.00 | 308.50 | 310.30 | 25,100 | +0.05(+0.02%) |
Dec 15, 2005 | 309.05 | 310.50 | 309.05 | 310.25 | 8,800 | -0.75(-0.24%) |
Dec 14, 2005 | 308.12 | 311.90 | 308.00 | 311.00 | 13,500 | +1.90(+0.61%) |
Dec 13, 2005 | 310.00 | 311.09 | 307.41 | 309.10 | 30,400 | -0.25(-0.08%) |
Dec 12, 2005 | 312.00 | 315.00 | 308.14 | 309.35 | 29,600 | -3.40(-1.09%) |
Dec 09, 2005 | 312.00 | 314.00 | 311.60 | 312.75 | 12,300 | +0.10(+0.03%) |
Dec 08, 2005 | 310.35 | 314.99 | 310.19 | 312.65 | 33,900 | +0.35(+0.11%) |
Dec 07, 2005 | 313.50 | 314.11 | 309.00 | 312.30 | 17,900 | -1.70(-0.54%) |
Dec 06, 2005 | 313.50 | 315.49 | 313.01 | 314.00 | 24,000 | -0.49(-0.16%) |
Dec 05, 2005 | 317.50 | 317.60 | 313.00 | 314.49 | 20,800 | -3.01(-0.95%) |
Dec 02, 2005 | 316.25 | 318.40 | 316.25 | 317.50 | 15,200 | -0.40(-0.13%) |
Dec 01, 2005 | 316.35 | 318.50 | 315.80 | 317.90 | 19,400 | +0.65(+0.20%) |
Nov 30, 2005 | 318.40 | 318.74 | 314.50 | 317.25 | 14,500 | -0.44(-0.14%) |
Nov 29, 2005 | 317.85 | 317.95 | 317.02 | 317.69 | 10,000 | -0.16(-0.05%) |
Nov 28, 2005 | 316.50 | 318.73 | 316.50 | 317.85 | 9,300 | -1.00(-0.31%) |
Nov 25, 2005 | 319.00 | 319.00 | 318.28 | 318.85 | 1,800 | -0.15(-0.05%) |
Nov 23, 2005 | 319.00 | 319.25 | 318.00 | 319.00 | 6,400 | +0.05(+0.02%) |
Nov 22, 2005 | 318.50 | 319.50 | 317.60 | 318.95 | 8,800 | -0.55(-0.17%) |
Nov 21, 2005 | 319.00 | 319.80 | 318.00 | 319.50 | 8,200 | +0.50(+0.16%) |
Nov 18, 2005 | 315.00 | 319.38 | 315.00 | 319.00 | 13,400 | +2.97(+0.94%) |
Nov 17, 2005 | 316.75 | 317.00 | 314.51 | 316.03 | 10,400 | -0.07(-0.02%) |
Nov 16, 2005 | 316.00 | 316.40 | 313.75 | 316.10 | 6,700 | -1.45(-0.46%) |
Nov 15, 2005 | 319.00 | 319.50 | 316.11 | 317.55 | 10,400 | -1.45(-0.45%) |
Nov 14, 2005 | 318.00 | 319.10 | 316.50 | 319.00 | 11,100 | +0.35(+0.11%) |
Nov 11, 2005 | 317.60 | 319.00 | 317.56 | 318.65 | 6,900 | +0.71(+0.22%) |
Nov 10, 2005 | 318.00 | 318.90 | 316.00 | 317.94 | 12,200 | -0.87(-0.27%) |
Nov 09, 2005 | 318.95 | 320.00 | 317.50 | 318.81 | 11,200 | -0.14(-0.04%) |
Nov 08, 2005 | 317.30 | 319.00 | 317.00 | 318.95 | 9,800 | -0.15(-0.05%) |
Nov 07, 2005 | 319.00 | 320.51 | 318.00 | 319.10 | 7,200 | -0.40(-0.13%) |
Nov 04, 2005 | 321.50 | 321.50 | 318.01 | 319.50 | 28,700 | -3.50(-1.08%) |
Nov 03, 2005 | 324.00 | 328.99 | 320.00 | 323.00 | 42,200 | -2.25(-0.69%) |
Nov 02, 2005 | 316.25 | 325.25 | 315.00 | 325.25 | 20,500 | +7.89(+2.49%) |