Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 176.80 | 176.80 | 165.20 | 166.40 | 21,021 | -9.80(-5.56%) |
Jan 30, 2006 | 176.20 | 177.80 | 171.40 | 176.20 | 17,935 | +0.80(+0.46%) |
Jan 27, 2006 | 173.20 | 177.80 | 173.40 | 175.40 | 20,363 | +2.20(+1.27%) |
Jan 26, 2006 | 165.80 | 173.20 | 165.20 | 173.20 | 28,061 | +7.40(+4.46%) |
Jan 25, 2006 | 162.40 | 170.00 | 160.40 | 165.80 | 16,072 | +3.80(+2.35%) |
Jan 24, 2006 | 160.00 | 164.00 | 160.00 | 162.00 | 12,870 | +1.60(+1.00%) |
Jan 23, 2006 | 161.00 | 162.19 | 158.60 | 160.40 | 17,263 | -0.40(-0.25%) |
Jan 20, 2006 | 171.20 | 173.80 | 160.20 | 160.80 | 28,134 | -10.80(-6.29%) |
Jan 19, 2006 | 164.00 | 172.20 | 163.00 | 171.60 | 33,039 | +15.60(+10.00%) |
Jan 18, 2006 | 154.80 | 158.20 | 151.80 | 156.00 | 14,912 | +0.00(+0.00%) |
Jan 17, 2006 | 159.60 | 159.60 | 154.80 | 156.00 | 16,670 | -3.20(-2.01%) |
Jan 13, 2006 | 154.60 | 160.60 | 153.40 | 159.20 | 18,100 | +6.60(+4.33%) |
Jan 12, 2006 | 152.20 | 155.60 | 150.00 | 152.60 | 11,915 | +1.00(+0.66%) |
Jan 11, 2006 | 156.00 | 156.40 | 150.80 | 151.60 | 23,888 | -5.20(-3.32%) |
Jan 10, 2006 | 158.00 | 158.00 | 155.58 | 156.80 | 16,190 | -1.80(-1.13%) |
Jan 09, 2006 | 160.60 | 160.60 | 158.20 | 158.60 | 10,658 | -1.60(-1.00%) |
Jan 06, 2006 | 159.40 | 162.80 | 156.20 | 160.20 | 21,574 | +1.40(+0.88%) |
Jan 05, 2006 | 160.60 | 163.60 | 158.80 | 158.80 | 19,378 | -2.20(-1.37%) |
Jan 04, 2006 | 158.60 | 162.20 | 157.60 | 161.00 | 19,351 | +1.60(+1.00%) |
Jan 03, 2006 | 160.00 | 162.20 | 155.00 | 159.40 | 18,011 | +1.40(+0.89%) |
Dec 30, 2005 | 157.60 | 159.00 | 157.20 | 158.00 | 10,938 | -0.60(-0.38%) |
Dec 29, 2005 | 160.00 | 162.60 | 158.60 | 158.60 | 8,354 | -2.60(-1.61%) |
Dec 28, 2005 | 161.20 | 164.80 | 161.00 | 161.20 | 6,015 | -1.60(-0.98%) |
Dec 27, 2005 | 164.40 | 168.00 | 161.40 | 162.80 | 11,020 | -2.00(-1.21%) |
Dec 23, 2005 | 160.00 | 170.00 | 159.60 | 164.80 | 13,840 | +5.20(+3.26%) |
Dec 22, 2005 | 161.60 | 163.80 | 156.80 | 159.60 | 17,838 | -1.60(-0.99%) |
Dec 21, 2005 | 154.40 | 165.00 | 154.00 | 161.20 | 17,727 | +6.00(+3.87%) |
Dec 20, 2005 | 165.00 | 165.60 | 153.60 | 155.20 | 28,545 | -10.20(-6.17%) |
Dec 19, 2005 | 167.40 | 172.40 | 165.40 | 165.40 | 24,201 | -2.80(-1.66%) |
Dec 16, 2005 | 166.40 | 170.20 | 165.80 | 168.20 | 25,592 | +2.60(+1.57%) |
Dec 15, 2005 | 167.00 | 167.20 | 162.00 | 165.60 | 20,911 | -0.20(-0.12%) |
Dec 14, 2005 | 165.00 | 167.60 | 162.00 | 165.80 | 18,307 | +1.40(+0.85%) |
Dec 13, 2005 | 160.40 | 166.00 | 159.60 | 164.40 | 28,061 | +2.80(+1.73%) |
Dec 12, 2005 | 161.20 | 163.20 | 160.00 | 161.60 | 12,564 | +1.60(+1.00%) |
Dec 09, 2005 | 162.80 | 164.40 | 159.20 | 160.00 | 13,199 | -1.00(-0.62%) |
Dec 08, 2005 | 155.82 | 163.20 | 155.60 | 161.00 | 23,377 | +4.60(+2.94%) |
Dec 07, 2005 | 160.00 | 163.20 | 156.00 | 156.40 | 27,191 | -4.60(-2.86%) |
Dec 06, 2005 | 161.80 | 165.00 | 160.40 | 161.00 | 27,471 | -0.80(-0.49%) |
Dec 05, 2005 | 162.00 | 166.00 | 160.20 | 161.80 | 40,746 | +1.60(+1.00%) |
Dec 02, 2005 | 170.60 | 184.40 | 158.60 | 160.20 | 120,254 | +4.20(+2.69%) |
Dec 01, 2005 | 156.80 | 164.60 | 152.60 | 156.00 | 38,836 | +2.20(+1.43%) |
Nov 30, 2005 | 155.80 | 157.00 | 149.60 | 153.80 | 27,664 | +1.80(+1.18%) |
Nov 29, 2005 | 153.80 | 154.00 | 150.80 | 152.00 | 8,973 | -1.80(-1.17%) |
Nov 28, 2005 | 157.40 | 157.40 | 150.20 | 153.80 | 14,841 | -2.40(-1.54%) |
Nov 25, 2005 | 155.80 | 158.20 | 155.60 | 156.20 | 8,060 | -0.40(-0.26%) |
Nov 23, 2005 | 157.20 | 160.40 | 154.00 | 156.60 | 16,772 | -0.20(-0.13%) |
Nov 22, 2005 | 155.40 | 157.00 | 150.00 | 156.80 | 20,139 | +2.40(+1.55%) |
Nov 21, 2005 | 155.40 | 157.80 | 150.00 | 154.40 | 21,102 | +3.20(+2.12%) |
Nov 18, 2005 | 149.80 | 152.60 | 149.00 | 151.20 | 19,034 | +3.20(+2.16%) |
Nov 17, 2005 | 143.20 | 150.00 | 142.00 | 148.00 | 16,459 | +5.60(+3.93%) |
Nov 16, 2005 | 144.20 | 146.20 | 141.00 | 142.40 | 17,623 | -2.60(-1.79%) |
Nov 15, 2005 | 151.80 | 152.80 | 143.40 | 145.00 | 21,121 | -6.80(-4.48%) |
Nov 14, 2005 | 157.00 | 159.20 | 151.00 | 151.80 | 38,982 | +1.20(+0.80%) |
Nov 11, 2005 | 142.00 | 155.00 | 142.00 | 150.60 | 46,923 | +13.00(+9.45%) |
Nov 10, 2005 | 136.00 | 141.00 | 131.20 | 137.60 | 21,811 | +2.60(+1.93%) |
Nov 09, 2005 | 132.60 | 138.60 | 130.20 | 135.00 | 23,328 | +9.20(+7.31%) |
Nov 08, 2005 | 124.40 | 129.60 | 121.60 | 125.80 | 13,842 | +2.40(+1.94%) |
Nov 07, 2005 | 118.20 | 125.60 | 118.00 | 123.40 | 11,582 | +6.40(+5.47%) |
Nov 04, 2005 | 119.60 | 121.20 | 116.20 | 117.00 | 13,380 | -3.00(-2.50%) |
Nov 03, 2005 | 124.00 | 124.40 | 119.40 | 120.00 | 10,951 | -2.00(-1.64%) |
Nov 02, 2005 | 122.00 | 124.00 | 120.00 | 122.00 | 10,566 | -0.40(-0.33%) |