Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 371.52 | 372.23 | 363.41 | 370.11 | 3,432 | -3.18(-0.85%) |
Dec 29, 2005 | 377.87 | 377.87 | 370.46 | 373.29 | 2,689 | -2.82(-0.75%) |
Dec 28, 2005 | 379.99 | 381.40 | 374.34 | 376.11 | 2,304 | -6.35(-1.66%) |
Dec 27, 2005 | 382.81 | 385.99 | 379.28 | 382.46 | 4,880 | +3.18(+0.84%) |
Dec 23, 2005 | 379.99 | 383.16 | 379.28 | 379.28 | 3,494 | -1.41(-0.37%) |
Dec 22, 2005 | 378.93 | 384.57 | 378.93 | 380.69 | 6,153 | +1.76(+0.47%) |
Dec 21, 2005 | 377.52 | 383.52 | 376.46 | 378.93 | 5,685 | +2.47(+0.66%) |
Dec 20, 2005 | 372.93 | 383.87 | 370.11 | 376.46 | 3,744 | +2.82(+0.76%) |
Dec 19, 2005 | 385.63 | 385.63 | 372.58 | 373.64 | 4,699 | -8.47(-2.22%) |
Dec 16, 2005 | 384.57 | 385.99 | 381.05 | 382.11 | 9,642 | -1.76(-0.46%) |
Dec 15, 2005 | 388.10 | 388.46 | 381.75 | 383.87 | 2,964 | -3.18(-0.82%) |
Dec 14, 2005 | 386.34 | 388.81 | 382.11 | 387.05 | 5,308 | +2.47(+0.64%) |
Dec 13, 2005 | 378.22 | 388.81 | 376.81 | 384.57 | 10,557 | +7.06(+1.87%) |
Dec 12, 2005 | 378.22 | 379.28 | 374.70 | 377.52 | 3,701 | -0.70(-0.19%) |
Dec 09, 2005 | 377.52 | 381.05 | 377.52 | 378.22 | 5,886 | -0.71(-0.19%) |
Dec 08, 2005 | 381.40 | 383.16 | 374.34 | 378.93 | 4,047 | -2.12(-0.56%) |
Dec 07, 2005 | 382.81 | 390.93 | 374.70 | 381.05 | 3,882 | -1.41(-0.37%) |
Dec 06, 2005 | 382.81 | 382.81 | 373.99 | 382.46 | 10,773 | +3.18(+0.84%) |
Dec 05, 2005 | 382.46 | 382.46 | 375.75 | 379.28 | 8,338 | -1.76(-0.46%) |
Dec 02, 2005 | 381.40 | 383.52 | 376.11 | 381.05 | 2,579 | -0.35(-0.09%) |
Dec 01, 2005 | 379.99 | 384.57 | 377.17 | 381.40 | 7,403 | +4.94(+1.31%) |
Nov 30, 2005 | 371.52 | 378.58 | 369.05 | 376.46 | 6,969 | +6.70(+1.81%) |
Nov 29, 2005 | 367.64 | 374.34 | 365.52 | 369.76 | 9,350 | +4.23(+1.16%) |
Nov 28, 2005 | 378.22 | 380.69 | 364.46 | 365.52 | 4,033 | -12.70(-3.36%) |
Nov 25, 2005 | 373.29 | 380.69 | 372.23 | 378.22 | 3,012 | +7.76(+2.10%) |
Nov 23, 2005 | 362.35 | 371.52 | 361.64 | 370.46 | 7,904 | +7.06(+1.94%) |
Nov 22, 2005 | 361.64 | 366.58 | 358.11 | 363.41 | 3,732 | +0.00(+0.00%) |
Nov 21, 2005 | 363.41 | 363.76 | 359.52 | 363.41 | 3,738 | -0.70(-0.19%) |
Nov 18, 2005 | 366.93 | 366.93 | 360.94 | 364.11 | 3,834 | +0.35(+0.10%) |
Nov 17, 2005 | 362.70 | 365.17 | 360.58 | 363.76 | 5,280 | +3.18(+0.88%) |
Nov 16, 2005 | 363.76 | 365.88 | 358.47 | 360.58 | 2,712 | -3.53(-0.97%) |
Nov 15, 2005 | 365.52 | 366.93 | 357.41 | 364.11 | 2,726 | -2.12(-0.58%) |
Nov 14, 2005 | 359.17 | 366.58 | 357.41 | 366.23 | 4,149 | +7.06(+1.96%) |
Nov 11, 2005 | 359.88 | 361.29 | 357.06 | 359.17 | 2,562 | -0.71(-0.20%) |
Nov 10, 2005 | 359.52 | 363.41 | 353.88 | 359.88 | 3,741 | -1.76(-0.49%) |
Nov 09, 2005 | 362.70 | 363.41 | 360.58 | 361.64 | 2,720 | -1.06(-0.29%) |
Nov 08, 2005 | 363.05 | 363.41 | 357.76 | 362.70 | 2,942 | -3.88(-1.06%) |
Nov 07, 2005 | 363.41 | 368.70 | 361.64 | 366.58 | 4,846 | +3.18(+0.87%) |
Nov 04, 2005 | 364.46 | 365.88 | 360.94 | 363.41 | 3,027 | +0.00(+0.00%) |
Nov 03, 2005 | 363.41 | 365.52 | 361.64 | 363.41 | 7,675 | +0.00(+0.00%) |
Nov 02, 2005 | 365.52 | 365.52 | 358.11 | 363.41 | 5,634 | +1.41(+0.39%) |
Nov 01, 2005 | 368.70 | 368.70 | 358.47 | 362.00 | 2,063 | -8.47(-2.29%) |
Oct 31, 2005 | 368.35 | 372.23 | 363.41 | 370.46 | 2,712 | +3.88(+1.06%) |
Oct 28, 2005 | 359.88 | 367.99 | 359.88 | 366.58 | 6,062 | +8.47(+2.36%) |
Oct 27, 2005 | 364.11 | 365.17 | 356.35 | 358.11 | 2,511 | -7.76(-2.12%) |
Oct 26, 2005 | 365.52 | 368.70 | 359.88 | 365.88 | 6,759 | -3.18(-0.86%) |
Oct 25, 2005 | 362.70 | 369.05 | 356.70 | 369.05 | 4,106 | +7.06(+1.95%) |
Oct 24, 2005 | 356.35 | 364.46 | 356.35 | 362.00 | 5,739 | +3.88(+1.08%) |
Oct 21, 2005 | 354.94 | 362.35 | 354.94 | 358.11 | 5,813 | +3.53(+0.99%) |
Oct 20, 2005 | 358.47 | 362.70 | 351.41 | 354.58 | 7,936 | -7.06(-1.95%) |
Oct 19, 2005 | 357.41 | 365.88 | 355.29 | 361.64 | 6,963 | +1.41(+0.39%) |
Oct 18, 2005 | 356.70 | 368.70 | 356.70 | 360.23 | 4,435 | +0.71(+0.20%) |
Oct 17, 2005 | 359.88 | 362.70 | 353.88 | 359.52 | 4,696 | +0.00(+0.00%) |
Oct 14, 2005 | 356.35 | 361.64 | 354.23 | 359.52 | 4,767 | +3.53(+0.99%) |
Oct 13, 2005 | 357.06 | 357.06 | 345.06 | 356.00 | 4,384 | -0.35(-0.10%) |
Oct 12, 2005 | 359.52 | 359.88 | 352.82 | 356.35 | 3,140 | -3.18(-0.88%) |
Oct 11, 2005 | 360.94 | 363.05 | 357.76 | 359.52 | 6,572 | -4.94(-1.36%) |
Oct 10, 2005 | 406.80 | 406.80 | 358.11 | 364.46 | 2,828 | -8.82(-2.36%) |
Oct 07, 2005 | 375.75 | 376.81 | 364.82 | 373.29 | 2,703 | -0.70(-0.19%) |
Oct 06, 2005 | 367.99 | 373.99 | 365.17 | 373.99 | 3,934 | +6.00(+1.63%) |
Oct 05, 2005 | 373.29 | 375.05 | 366.58 | 367.99 | 3,355 | -5.64(-1.51%) |
Oct 04, 2005 | 378.58 | 379.64 | 368.70 | 373.64 | 3,721 | -3.18(-0.84%) |