Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 316.50 | 318.49 | 315.50 | 317.36 | 23,500 | -0.64(-0.20%) |
Oct 31, 2005 | 316.75 | 318.99 | 316.50 | 318.00 | 11,300 | +2.00(+0.63%) |
Oct 28, 2005 | 313.10 | 316.34 | 313.10 | 316.00 | 11,300 | +3.31(+1.06%) |
Oct 27, 2005 | 316.75 | 317.94 | 312.65 | 312.69 | 11,200 | -3.50(-1.11%) |
Oct 26, 2005 | 316.65 | 316.90 | 314.68 | 316.19 | 4,800 | -1.06(-0.33%) |
Oct 25, 2005 | 319.00 | 319.00 | 316.01 | 317.25 | 18,800 | -2.49(-0.78%) |
Oct 24, 2005 | 317.25 | 320.75 | 317.00 | 319.74 | 7,200 | +1.92(+0.60%) |
Oct 21, 2005 | 316.25 | 317.82 | 315.00 | 317.82 | 11,100 | -0.18(-0.06%) |
Oct 20, 2005 | 316.50 | 319.00 | 316.50 | 318.00 | 12,100 | +1.50(+0.47%) |
Oct 19, 2005 | 312.00 | 317.00 | 311.50 | 316.50 | 12,100 | +4.83(+1.55%) |
Oct 18, 2005 | 317.30 | 317.36 | 311.00 | 311.67 | 17,400 | -5.63(-1.77%) |
Oct 17, 2005 | 316.00 | 317.30 | 315.00 | 317.30 | 3,900 | +1.73(+0.55%) |
Oct 14, 2005 | 318.00 | 318.00 | 313.25 | 315.57 | 12,100 | -1.87(-0.59%) |
Oct 13, 2005 | 316.10 | 320.00 | 316.00 | 317.44 | 8,400 | +0.84(+0.27%) |
Oct 12, 2005 | 320.61 | 320.61 | 316.00 | 316.60 | 14,000 | -4.51(-1.40%) |
Oct 11, 2005 | 325.50 | 328.50 | 321.11 | 321.11 | 13,300 | -4.88(-1.50%) |
Oct 10, 2005 | 322.95 | 326.20 | 322.95 | 325.99 | 5,600 | +2.94(+0.91%) |
Oct 07, 2005 | 324.50 | 327.38 | 322.91 | 323.05 | 11,000 | -1.95(-0.60%) |
Oct 06, 2005 | 328.55 | 329.05 | 323.67 | 325.00 | 8,100 | -4.05(-1.23%) |
Oct 05, 2005 | 330.00 | 330.00 | 327.50 | 329.05 | 19,100 | -1.95(-0.59%) |
Oct 04, 2005 | 330.00 | 332.49 | 330.00 | 331.00 | 11,200 | +0.95(+0.29%) |
Oct 03, 2005 | 330.50 | 333.00 | 329.40 | 330.05 | 13,300 | -0.45(-0.14%) |
Sep 30, 2005 | 331.00 | 331.00 | 327.01 | 330.50 | 14,100 | -2.25(-0.68%) |
Sep 29, 2005 | 326.00 | 333.00 | 325.76 | 332.75 | 56,400 | +6.03(+1.85%) |
Sep 28, 2005 | 314.95 | 326.88 | 314.00 | 326.72 | 46,100 | +11.77(+3.74%) |
Sep 27, 2005 | 309.70 | 315.30 | 309.41 | 314.95 | 31,400 | +5.25(+1.70%) |
Sep 26, 2005 | 315.50 | 317.49 | 308.70 | 309.70 | 27,700 | -4.30(-1.37%) |
Sep 23, 2005 | 314.00 | 317.35 | 313.50 | 314.00 | 19,300 | -2.25(-0.71%) |
Sep 22, 2005 | 319.90 | 319.95 | 315.00 | 316.25 | 30,400 | -2.74(-0.86%) |
Sep 21, 2005 | 327.95 | 327.95 | 316.50 | 318.99 | 18,600 | -9.21(-2.81%) |
Sep 20, 2005 | 330.99 | 334.75 | 328.20 | 328.20 | 15,800 | -2.25(-0.68%) |
Sep 19, 2005 | 328.00 | 330.50 | 325.10 | 330.45 | 6,400 | +2.58(+0.79%) |
Sep 16, 2005 | 327.50 | 328.12 | 325.67 | 327.87 | 3,700 | +0.87(+0.27%) |
Sep 15, 2005 | 326.96 | 328.50 | 325.02 | 327.00 | 9,600 | +0.70(+0.21%) |
Sep 14, 2005 | 327.25 | 327.25 | 325.50 | 326.30 | 5,200 | -0.20(-0.06%) |
Sep 13, 2005 | 323.50 | 330.74 | 322.50 | 326.50 | 23,600 | +3.05(+0.94%) |
Sep 12, 2005 | 322.50 | 323.76 | 320.02 | 323.45 | 8,400 | +0.45(+0.14%) |
Sep 09, 2005 | 323.00 | 324.00 | 323.00 | 323.00 | 5,700 | -0.74(-0.23%) |
Sep 08, 2005 | 325.50 | 325.50 | 323.50 | 323.74 | 6,100 | -1.07(-0.33%) |
Sep 07, 2005 | 321.00 | 325.90 | 321.00 | 324.81 | 8,600 | +2.11(+0.65%) |
Sep 06, 2005 | 324.45 | 326.50 | 322.57 | 322.70 | 21,900 | -2.75(-0.84%) |
Sep 02, 2005 | 326.45 | 326.50 | 324.75 | 325.45 | 7,900 | -0.95(-0.29%) |