Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 354.88 | 361.44 | 354.88 | 360.64 | 1,376 | +0.96(+0.27%) |
Dec 29, 2005 | 356.48 | 360.96 | 355.14 | 359.68 | 173 | -0.64(-0.18%) |
Dec 28, 2005 | 355.20 | 360.96 | 352.00 | 360.32 | 634 | +2.56(+0.72%) |
Dec 27, 2005 | 361.20 | 361.20 | 357.76 | 357.76 | 303 | -1.28(-0.36%) |
Dec 23, 2005 | 358.72 | 360.32 | 352.00 | 359.04 | 1,233 | +3.84(+1.08%) |
Dec 22, 2005 | 358.08 | 360.32 | 355.20 | 355.20 | 389 | -5.12(-1.42%) |
Dec 21, 2005 | 358.08 | 361.92 | 355.52 | 360.32 | 427 | +0.32(+0.09%) |
Dec 20, 2005 | 363.20 | 363.55 | 358.72 | 360.00 | 1,429 | -2.88(-0.79%) |
Dec 19, 2005 | 360.00 | 368.00 | 360.00 | 362.88 | 3,679 | +1.28(+0.35%) |
Dec 16, 2005 | 360.00 | 362.88 | 354.56 | 361.60 | 3,198 | +1.28(+0.36%) |
Dec 15, 2005 | 356.80 | 360.64 | 356.48 | 360.32 | 1,179 | +1.60(+0.45%) |
Dec 14, 2005 | 360.00 | 362.24 | 356.48 | 358.72 | 711 | -0.64(-0.18%) |
Dec 13, 2005 | 360.32 | 362.88 | 354.24 | 359.36 | 1,712 | +1.28(+0.36%) |
Dec 12, 2005 | 352.64 | 358.08 | 351.04 | 358.08 | 1,870 | +4.48(+1.27%) |
Dec 09, 2005 | 352.32 | 356.16 | 352.00 | 353.60 | 1,610 | -2.24(-0.63%) |
Dec 08, 2005 | 357.76 | 358.08 | 353.60 | 355.84 | 494 | -5.12(-1.42%) |
Dec 07, 2005 | 356.48 | 361.28 | 352.00 | 360.96 | 920 | +0.96(+0.27%) |
Dec 06, 2005 | 355.20 | 361.60 | 351.36 | 360.00 | 1,617 | +8.32(+2.37%) |
Dec 05, 2005 | 339.20 | 353.60 | 338.56 | 351.68 | 1,503 | +7.04(+2.04%) |
Dec 02, 2005 | 342.08 | 351.04 | 340.16 | 344.64 | 854 | -4.80(-1.37%) |
Dec 01, 2005 | 349.44 | 350.40 | 336.32 | 349.44 | 569 | +6.72(+1.96%) |
Nov 30, 2005 | 344.32 | 345.92 | 339.84 | 342.72 | 1,377 | +1.60(+0.47%) |
Nov 29, 2005 | 345.60 | 346.24 | 336.32 | 341.12 | 996 | -4.48(-1.30%) |
Nov 28, 2005 | 342.72 | 352.00 | 342.08 | 345.60 | 1,682 | -4.16(-1.19%) |
Nov 25, 2005 | 349.44 | 349.76 | 345.60 | 349.76 | 206 | +0.00(+0.00%) |
Nov 23, 2005 | 343.68 | 352.00 | 342.40 | 349.76 | 985 | +1.92(+0.55%) |
Nov 22, 2005 | 344.00 | 348.16 | 344.00 | 347.84 | 576 | +0.96(+0.28%) |
Nov 21, 2005 | 344.00 | 351.68 | 344.00 | 346.88 | 509 | +2.24(+0.65%) |
Nov 18, 2005 | 352.00 | 353.92 | 344.32 | 344.64 | 629 | -7.36(-2.09%) |
Nov 17, 2005 | 344.32 | 354.24 | 342.72 | 352.00 | 2,008 | +4.48(+1.29%) |
Nov 16, 2005 | 351.36 | 351.68 | 343.04 | 347.52 | 436 | -4.16(-1.18%) |
Nov 15, 2005 | 341.44 | 354.88 | 341.44 | 351.68 | 2,212 | +7.68(+2.23%) |
Nov 14, 2005 | 345.28 | 347.52 | 342.08 | 344.00 | 456 | -3.84(-1.10%) |
Nov 11, 2005 | 346.56 | 352.00 | 340.16 | 347.84 | 747 | -4.48(-1.27%) |
Nov 10, 2005 | 339.84 | 353.60 | 339.84 | 352.32 | 1,532 | +12.80(+3.77%) |
Nov 09, 2005 | 343.04 | 344.32 | 339.52 | 339.52 | 2,530 | -3.20(-0.93%) |
Nov 08, 2005 | 338.24 | 344.64 | 332.99 | 342.72 | 10,907 | +4.48(+1.32%) |
Nov 07, 2005 | 349.44 | 352.32 | 328.32 | 338.24 | 4,790 | -13.76(-3.91%) |
Nov 04, 2005 | 349.76 | 353.60 | 344.96 | 352.00 | 3,059 | +1.60(+0.46%) |
Nov 03, 2005 | 332.80 | 355.20 | 328.32 | 350.40 | 11,760 | -30.40(-7.98%) |
Nov 02, 2005 | 380.48 | 387.20 | 362.24 | 380.80 | 2,166 | -3.20(-0.83%) |
Nov 01, 2005 | 381.12 | 392.64 | 375.36 | 384.00 | 1,242 | +1.92(+0.50%) |
Oct 31, 2005 | 376.96 | 383.68 | 372.48 | 382.08 | 1,421 | +9.28(+2.49%) |
Oct 28, 2005 | 371.20 | 380.80 | 352.00 | 372.80 | 1,262 | +5.76(+1.57%) |
Oct 27, 2005 | 378.88 | 380.80 | 365.76 | 367.04 | 690 | -10.56(-2.80%) |
Oct 26, 2005 | 377.60 | 380.48 | 377.60 | 377.60 | 800 | -0.64(-0.17%) |
Oct 25, 2005 | 379.52 | 379.52 | 375.04 | 378.24 | 1,281 | +0.64(+0.17%) |
Oct 24, 2005 | 368.96 | 378.56 | 360.00 | 377.60 | 2,433 | +9.28(+2.52%) |
Oct 21, 2005 | 364.80 | 368.64 | 363.20 | 368.32 | 2,354 | +8.32(+2.31%) |
Oct 20, 2005 | 364.80 | 368.64 | 358.08 | 360.00 | 950 | -8.00(-2.17%) |
Oct 19, 2005 | 360.00 | 368.32 | 360.00 | 368.00 | 1,051 | +6.08(+1.68%) |
Oct 18, 2005 | 373.44 | 373.76 | 360.32 | 361.92 | 774 | -5.12(-1.39%) |
Oct 17, 2005 | 371.20 | 373.12 | 364.80 | 367.04 | 556 | -0.32(-0.09%) |
Oct 14, 2005 | 368.64 | 372.80 | 362.56 | 367.36 | 767 | +8.32(+2.32%) |
Oct 13, 2005 | 368.32 | 374.40 | 350.40 | 359.04 | 1,744 | -11.52(-3.11%) |
Oct 12, 2005 | 386.56 | 386.56 | 369.60 | 370.56 | 875 | -12.80(-3.34%) |
Oct 11, 2005 | 387.52 | 389.12 | 380.80 | 383.36 | 470 | -0.32(-0.08%) |
Oct 10, 2005 | 383.68 | 387.52 | 378.56 | 383.68 | 623 | +7.68(+2.04%) |
Oct 07, 2005 | 373.44 | 381.76 | 373.44 | 376.00 | 519 | -1.28(-0.34%) |
Oct 06, 2005 | 369.92 | 383.04 | 369.92 | 377.28 | 579 | +2.56(+0.68%) |
Oct 05, 2005 | 384.64 | 390.08 | 369.92 | 374.72 | 852 | -12.80(-3.30%) |
Oct 04, 2005 | 388.80 | 388.80 | 384.64 | 387.52 | 681 | +2.88(+0.75%) |