Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 385.40 | 385.70 | 380.40 | 384.20 | 12,110 | +0.10(+0.03%) |
Nov 29, 2005 | 383.70 | 386.70 | 382.20 | 384.10 | 13,000 | +1.10(+0.29%) |
Nov 28, 2005 | 387.00 | 388.10 | 383.00 | 383.00 | 16,390 | -3.20(-0.83%) |
Nov 25, 2005 | 388.90 | 389.50 | 386.20 | 386.20 | 4,240 | -4.10(-1.05%) |
Nov 23, 2005 | 387.70 | 390.90 | 387.00 | 390.30 | 11,380 | +1.30(+0.33%) |
Nov 22, 2005 | 397.00 | 397.80 | 389.00 | 389.00 | 18,370 | -9.50(-2.38%) |
Nov 21, 2005 | 395.00 | 399.80 | 395.00 | 398.50 | 17,450 | +2.50(+0.63%) |
Nov 18, 2005 | 396.00 | 399.00 | 394.20 | 396.00 | 15,530 | -0.10(-0.03%) |
Nov 17, 2005 | 401.30 | 402.40 | 394.30 | 396.10 | 19,210 | -4.70(-1.17%) |
Nov 16, 2005 | 402.90 | 408.00 | 400.60 | 400.80 | 16,190 | +0.10(+0.02%) |
Nov 15, 2005 | 404.50 | 403.00 | 396.40 | 400.70 | 10,660 | -4.30(-1.06%) |
Nov 14, 2005 | 407.50 | 410.20 | 401.40 | 405.00 | 10,460 | +4.20(+1.05%) |
Nov 11, 2005 | 400.20 | 402.30 | 399.80 | 400.80 | 7,180 | -1.90(-0.47%) |
Nov 10, 2005 | 400.70 | 405.00 | 398.50 | 402.70 | 7,580 | +2.70(+0.67%) |
Nov 09, 2005 | 396.50 | 401.60 | 396.00 | 400.00 | 8,270 | +2.70(+0.68%) |
Nov 08, 2005 | 402.30 | 402.30 | 395.20 | 397.30 | 10,350 | -7.50(-1.85%) |
Nov 07, 2005 | 401.00 | 404.80 | 397.50 | 404.80 | 8,790 | +3.80(+0.95%) |
Nov 04, 2005 | 399.80 | 402.30 | 398.50 | 401.00 | 9,210 | -1.20(-0.30%) |
Nov 03, 2005 | 402.00 | 407.00 | 400.20 | 402.20 | 9,620 | +0.20(+0.05%) |
Nov 02, 2005 | 398.90 | 404.60 | 398.10 | 402.00 | 10,550 | +3.10(+0.78%) |
Nov 01, 2005 | 392.10 | 399.50 | 389.90 | 398.90 | 22,740 | +6.80(+1.73%) |
Oct 31, 2005 | 387.10 | 392.10 | 386.70 | 392.10 | 15,440 | +4.60(+1.19%) |
Oct 28, 2005 | 376.90 | 387.50 | 376.30 | 387.50 | 13,120 | +13.10(+3.50%) |
Oct 27, 2005 | 384.90 | 385.60 | 373.60 | 374.40 | 13,720 | -12.70(-3.28%) |
Oct 26, 2005 | 388.00 | 389.60 | 384.50 | 387.10 | 6,520 | -3.00(-0.77%) |
Oct 25, 2005 | 388.00 | 390.10 | 384.90 | 390.10 | 8,720 | +1.10(+0.28%) |
Oct 24, 2005 | 382.80 | 389.80 | 382.80 | 389.00 | 9,310 | +4.70(+1.22%) |
Oct 21, 2005 | 383.40 | 387.00 | 381.00 | 384.30 | 13,630 | +1.60(+0.42%) |
Oct 20, 2005 | 389.70 | 389.70 | 380.50 | 382.70 | 7,930 | -6.90(-1.77%) |
Oct 19, 2005 | 387.10 | 389.90 | 379.70 | 389.60 | 8,420 | +1.50(+0.39%) |
Oct 18, 2005 | 392.90 | 393.50 | 385.50 | 388.10 | 13,200 | -3.60(-0.92%) |
Oct 17, 2005 | 398.70 | 398.70 | 386.80 | 391.70 | 13,650 | -7.00(-1.76%) |
Oct 14, 2005 | 399.10 | 399.50 | 392.70 | 398.70 | 15,230 | +0.00(+0.00%) |
Oct 13, 2005 | 394.10 | 399.40 | 393.20 | 398.70 | 15,640 | +5.00(+1.27%) |
Oct 12, 2005 | 400.10 | 402.00 | 391.70 | 393.70 | 21,160 | -6.30(-1.58%) |
Oct 11, 2005 | 410.10 | 414.90 | 400.00 | 400.00 | 20,360 | -7.70(-1.89%) |
Oct 10, 2005 | 413.50 | 413.70 | 407.00 | 407.70 | 10,270 | -4.40(-1.07%) |
Oct 07, 2005 | 417.60 | 417.60 | 412.00 | 412.10 | 10,460 | -3.80(-0.91%) |
Oct 06, 2005 | 418.70 | 420.20 | 410.90 | 415.90 | 10,330 | -0.80(-0.19%) |
Oct 05, 2005 | 426.80 | 426.80 | 416.70 | 416.70 | 8,840 | -11.20(-2.62%) |
Oct 04, 2005 | 430.10 | 430.50 | 427.90 | 427.90 | 13,490 | -1.20(-0.28%) |
Oct 03, 2005 | 425.80 | 429.50 | 425.60 | 429.10 | 11,340 | +4.30(+1.01%) |
Sep 30, 2005 | 423.00 | 427.70 | 421.40 | 424.80 | 14,490 | +1.10(+0.26%) |
Sep 29, 2005 | 415.00 | 423.70 | 414.60 | 423.70 | 10,860 | +8.50(+2.05%) |
Sep 28, 2005 | 420.10 | 420.00 | 414.10 | 415.20 | 8,530 | -4.80(-1.14%) |
Sep 27, 2005 | 421.00 | 423.80 | 415.60 | 420.00 | 14,870 | -2.90(-0.69%) |
Sep 26, 2005 | 421.50 | 423.60 | 418.12 | 422.90 | 13,610 | +1.00(+0.24%) |
Sep 23, 2005 | 421.90 | 425.30 | 415.00 | 421.90 | 8,820 | +2.60(+0.62%) |
Sep 22, 2005 | 424.10 | 424.10 | 418.60 | 419.30 | 16,600 | -6.60(-1.55%) |
Sep 21, 2005 | 429.00 | 429.00 | 422.50 | 425.90 | 20,380 | -4.20(-0.98%) |
Sep 20, 2005 | 429.10 | 434.80 | 429.00 | 430.10 | 10,010 | +2.60(+0.61%) |
Sep 19, 2005 | 428.60 | 432.50 | 427.50 | 427.50 | 12,080 | -1.10(-0.26%) |
Sep 16, 2005 | 429.60 | 430.60 | 425.00 | 428.60 | 15,010 | -2.10(-0.49%) |
Sep 15, 2005 | 430.00 | 430.90 | 423.90 | 430.70 | 6,790 | +1.80(+0.42%) |
Sep 14, 2005 | 430.60 | 432.40 | 426.10 | 428.90 | 8,110 | -2.90(-0.67%) |
Sep 13, 2005 | 436.70 | 436.70 | 431.40 | 431.80 | 7,920 | -6.50(-1.48%) |
Sep 12, 2005 | 432.70 | 438.90 | 431.20 | 438.30 | 6,220 | +4.30(+0.99%) |
Sep 09, 2005 | 432.80 | 435.70 | 432.30 | 434.00 | 6,130 | +1.00(+0.23%) |
Sep 08, 2005 | 433.50 | 433.90 | 432.40 | 433.00 | 6,110 | -2.00(-0.46%) |
Sep 07, 2005 | 431.40 | 436.00 | 430.70 | 435.00 | 4,320 | +1.20(+0.28%) |
Sep 06, 2005 | 431.80 | 435.20 | 431.80 | 433.80 | 4,620 | +2.50(+0.58%) |
Sep 02, 2005 | 435.20 | 435.20 | 430.40 | 431.30 | 9,240 | -4.70(-1.08%) |