Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 173.80 | 176.50 | 171.00 | 176.50 | 27,360 | +2.70(+1.55%) |
Dec 29, 2005 | 174.90 | 176.50 | 172.80 | 173.80 | 8,730 | -0.20(-0.11%) |
Dec 28, 2005 | 173.70 | 176.50 | 173.50 | 174.00 | 11,590 | +0.60(+0.35%) |
Dec 27, 2005 | 181.50 | 183.40 | 172.50 | 173.40 | 10,530 | -8.80(-4.83%) |
Dec 23, 2005 | 183.00 | 184.50 | 179.00 | 182.20 | 7,650 | -0.80(-0.44%) |
Dec 22, 2005 | 184.00 | 188.10 | 181.50 | 183.00 | 9,050 | +0.00(+0.00%) |
Dec 21, 2005 | 183.00 | 186.60 | 181.70 | 183.00 | 8,920 | +0.70(+0.38%) |
Dec 20, 2005 | 183.00 | 186.60 | 181.50 | 182.30 | 11,540 | -1.00(-0.55%) |
Dec 19, 2005 | 190.10 | 190.20 | 183.00 | 183.30 | 12,380 | -6.70(-3.53%) |
Dec 16, 2005 | 192.80 | 193.10 | 188.21 | 190.00 | 12,060 | -2.30(-1.20%) |
Dec 15, 2005 | 198.50 | 198.60 | 191.60 | 192.30 | 6,620 | -5.70(-2.88%) |
Dec 14, 2005 | 196.30 | 198.70 | 193.00 | 198.00 | 6,600 | +2.70(+1.38%) |
Dec 13, 2005 | 197.90 | 198.00 | 194.80 | 195.30 | 8,380 | -1.90(-0.96%) |
Dec 12, 2005 | 195.00 | 197.80 | 194.50 | 197.20 | 12,490 | +3.00(+1.54%) |
Dec 09, 2005 | 193.50 | 194.80 | 191.90 | 194.20 | 5,580 | -0.30(-0.15%) |
Dec 08, 2005 | 191.80 | 195.30 | 189.30 | 194.50 | 9,690 | +1.40(+0.73%) |
Dec 07, 2005 | 193.50 | 194.90 | 192.40 | 193.10 | 8,170 | +1.40(+0.73%) |
Dec 06, 2005 | 191.00 | 193.00 | 190.80 | 191.70 | 8,280 | +1.20(+0.63%) |
Dec 05, 2005 | 188.00 | 191.50 | 188.00 | 190.50 | 11,660 | +3.70(+1.98%) |
Dec 02, 2005 | 186.40 | 187.10 | 183.80 | 186.80 | 12,740 | +0.40(+0.21%) |
Dec 01, 2005 | 178.10 | 187.10 | 178.00 | 186.40 | 13,400 | +9.40(+5.31%) |
Nov 30, 2005 | 174.00 | 178.20 | 173.70 | 177.00 | 4,490 | +2.90(+1.67%) |
Nov 29, 2005 | 175.00 | 176.40 | 172.30 | 174.10 | 14,480 | -1.60(-0.91%) |
Nov 28, 2005 | 179.40 | 179.40 | 175.40 | 175.70 | 17,420 | -3.70(-2.06%) |
Nov 25, 2005 | 179.00 | 179.79 | 177.30 | 179.40 | 1,810 | -0.10(-0.06%) |
Nov 23, 2005 | 177.70 | 181.00 | 176.50 | 179.50 | 9,480 | +1.80(+1.01%) |
Nov 22, 2005 | 174.50 | 179.30 | 174.00 | 177.70 | 24,910 | +3.80(+2.19%) |
Nov 21, 2005 | 169.00 | 174.50 | 168.50 | 173.90 | 20,160 | +4.90(+2.90%) |
Nov 18, 2005 | 173.10 | 173.10 | 166.50 | 169.00 | 14,250 | -3.40(-1.97%) |
Nov 17, 2005 | 177.00 | 178.40 | 172.00 | 172.40 | 14,120 | -4.10(-2.32%) |
Nov 16, 2005 | 175.80 | 178.50 | 173.00 | 176.50 | 16,750 | +0.70(+0.40%) |
Nov 15, 2005 | 177.90 | 183.80 | 175.80 | 175.80 | 10,010 | -2.80(-1.57%) |
Nov 14, 2005 | 177.00 | 179.50 | 175.00 | 178.60 | 21,640 | +3.60(+2.06%) |
Nov 11, 2005 | 173.90 | 178.50 | 172.60 | 175.00 | 10,850 | +1.20(+0.69%) |
Nov 10, 2005 | 186.20 | 186.20 | 173.30 | 173.80 | 16,510 | -13.30(-7.11%) |
Nov 09, 2005 | 181.80 | 192.40 | 169.80 | 187.10 | 29,410 | +5.30(+2.92%) |
Nov 08, 2005 | 182.00 | 186.00 | 180.20 | 181.80 | 10,410 | -1.10(-0.60%) |
Nov 07, 2005 | 187.80 | 187.80 | 182.70 | 182.90 | 12,280 | -4.90(-2.61%) |
Nov 04, 2005 | 189.40 | 189.90 | 184.90 | 187.80 | 11,040 | -1.50(-0.79%) |
Nov 03, 2005 | 187.20 | 193.50 | 184.70 | 189.30 | 11,640 | +3.30(+1.77%) |
Nov 02, 2005 | 183.30 | 188.30 | 183.30 | 186.00 | 7,700 | +3.50(+1.92%) |
Nov 01, 2005 | 183.00 | 183.80 | 180.20 | 182.50 | 8,860 | -0.50(-0.27%) |
Oct 31, 2005 | 185.60 | 189.00 | 181.70 | 183.00 | 12,520 | -2.90(-1.56%) |
Oct 28, 2005 | 182.50 | 186.50 | 178.50 | 185.90 | 8,150 | +4.80(+2.65%) |
Oct 27, 2005 | 183.80 | 184.40 | 179.50 | 181.10 | 11,660 | -2.20(-1.20%) |
Oct 26, 2005 | 187.50 | 191.60 | 182.50 | 183.30 | 15,450 | -2.80(-1.50%) |
Oct 25, 2005 | 182.60 | 186.90 | 180.40 | 186.10 | 16,740 | +4.60(+2.53%) |
Oct 24, 2005 | 173.80 | 182.50 | 173.00 | 181.50 | 22,070 | +6.80(+3.89%) |
Oct 21, 2005 | 170.00 | 180.30 | 167.50 | 174.70 | 19,900 | +2.30(+1.33%) |
Oct 20, 2005 | 181.80 | 182.00 | 170.90 | 172.40 | 32,550 | -8.30(-4.59%) |
Oct 19, 2005 | 174.40 | 180.70 | 167.60 | 180.70 | 17,840 | +6.70(+3.85%) |
Oct 18, 2005 | 184.80 | 185.60 | 174.00 | 174.00 | 16,570 | -12.80(-6.85%) |
Oct 17, 2005 | 185.00 | 187.10 | 183.60 | 186.80 | 23,380 | +5.00(+2.75%) |
Oct 14, 2005 | 176.50 | 182.60 | 175.00 | 181.80 | 18,300 | +5.40(+3.06%) |
Oct 13, 2005 | 182.60 | 182.60 | 169.80 | 176.40 | 24,240 | -6.90(-3.76%) |
Oct 12, 2005 | 195.30 | 195.30 | 183.20 | 183.30 | 34,660 | -12.00(-6.14%) |
Oct 11, 2005 | 190.70 | 198.20 | 190.00 | 195.30 | 20,780 | +5.60(+2.95%) |
Oct 10, 2005 | 199.20 | 199.20 | 183.10 | 189.70 | 14,050 | +0.00(+0.00%) |
Oct 07, 2005 | 188.70 | 192.30 | 187.50 | 189.70 | 13,820 | +2.20(+1.17%) |
Oct 06, 2005 | 195.10 | 195.10 | 182.70 | 187.50 | 26,770 | -7.50(-3.85%) |
Oct 05, 2005 | 208.00 | 210.80 | 193.90 | 195.00 | 23,580 | -14.70(-7.01%) |
Oct 04, 2005 | 222.90 | 222.90 | 209.70 | 209.70 | 16,230 | -13.20(-5.92%) |