Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 124.60 | 125.60 | 120.80 | 122.40 | 8,699 | -2.80(-2.24%) |
Oct 31, 2005 | 123.80 | 128.20 | 122.80 | 125.20 | 12,714 | +1.80(+1.46%) |
Oct 28, 2005 | 120.80 | 124.40 | 119.00 | 123.40 | 12,096 | +2.40(+1.98%) |
Oct 27, 2005 | 128.20 | 128.20 | 119.40 | 121.00 | 18,550 | -8.40(-6.49%) |
Oct 26, 2005 | 132.00 | 132.60 | 128.40 | 129.40 | 10,589 | -3.20(-2.41%) |
Oct 25, 2005 | 135.60 | 135.60 | 129.80 | 132.60 | 16,286 | -3.40(-2.50%) |
Oct 24, 2005 | 137.40 | 137.80 | 132.60 | 136.00 | 11,546 | -0.80(-0.58%) |
Oct 21, 2005 | 135.80 | 137.00 | 133.60 | 136.80 | 19,155 | +0.40(+0.29%) |
Oct 20, 2005 | 139.40 | 139.80 | 133.20 | 136.40 | 27,431 | -2.20(-1.59%) |
Oct 19, 2005 | 126.60 | 141.20 | 124.00 | 138.60 | 49,140 | +11.60(+9.13%) |
Oct 18, 2005 | 130.20 | 130.40 | 126.60 | 127.00 | 8,412 | -2.20(-1.70%) |
Oct 17, 2005 | 131.60 | 131.60 | 126.80 | 129.20 | 7,857 | -2.80(-2.12%) |
Oct 14, 2005 | 132.20 | 133.00 | 130.00 | 132.00 | 7,020 | +2.60(+2.01%) |
Oct 13, 2005 | 126.40 | 132.60 | 126.00 | 129.40 | 10,685 | +2.60(+2.05%) |
Oct 12, 2005 | 128.60 | 134.00 | 126.40 | 126.80 | 15,934 | -2.20(-1.71%) |
Oct 11, 2005 | 134.20 | 134.40 | 127.60 | 129.00 | 16,391 | -5.60(-4.16%) |
Oct 10, 2005 | 136.20 | 137.20 | 131.20 | 134.60 | 18,761 | -1.60(-1.17%) |
Oct 07, 2005 | 134.20 | 137.40 | 129.00 | 136.20 | 22,313 | +2.60(+1.95%) |
Oct 06, 2005 | 137.80 | 137.80 | 133.20 | 133.60 | 21,032 | -3.20(-2.34%) |
Oct 05, 2005 | 137.60 | 138.00 | 135.00 | 136.80 | 18,930 | +0.40(+0.29%) |
Oct 04, 2005 | 130.00 | 137.00 | 129.60 | 136.40 | 30,154 | +6.80(+5.25%) |
Oct 03, 2005 | 128.20 | 132.80 | 125.40 | 129.60 | 35,691 | +2.40(+1.89%) |
Sep 30, 2005 | 111.60 | 129.00 | 108.80 | 127.20 | 86,726 | +15.20(+13.57%) |
Sep 29, 2005 | 111.20 | 112.20 | 109.40 | 112.00 | 10,815 | +2.00(+1.82%) |
Sep 28, 2005 | 104.00 | 111.80 | 104.00 | 110.00 | 22,367 | +6.20(+5.97%) |
Sep 27, 2005 | 104.00 | 104.60 | 101.40 | 103.80 | 11,051 | +0.00(+0.00%) |
Sep 26, 2005 | 105.80 | 107.40 | 103.20 | 103.80 | 15,109 | -2.40(-2.26%) |
Sep 23, 2005 | 106.20 | 107.60 | 105.20 | 106.20 | 14,207 | -1.80(-1.67%) |
Sep 22, 2005 | 108.00 | 110.60 | 107.20 | 108.00 | 17,210 | -2.00(-1.82%) |
Sep 21, 2005 | 113.20 | 113.20 | 109.40 | 110.00 | 18,844 | -3.80(-3.34%) |
Sep 20, 2005 | 113.00 | 117.00 | 112.40 | 113.80 | 13,790 | +0.80(+0.71%) |
Sep 19, 2005 | 117.20 | 118.60 | 113.00 | 113.00 | 11,350 | -4.00(-3.42%) |
Sep 16, 2005 | 118.20 | 118.20 | 116.40 | 117.00 | 13,512 | +0.00(+0.00%) |
Sep 15, 2005 | 118.20 | 120.20 | 116.40 | 117.00 | 12,982 | -1.00(-0.85%) |
Sep 14, 2005 | 118.00 | 121.00 | 117.20 | 118.00 | 20,090 | -0.20(-0.17%) |
Sep 13, 2005 | 120.00 | 120.40 | 118.20 | 118.20 | 22,131 | -3.40(-2.80%) |
Sep 12, 2005 | 121.00 | 122.40 | 120.00 | 121.60 | 14,562 | +1.00(+0.83%) |
Sep 09, 2005 | 122.00 | 122.60 | 119.20 | 120.60 | 13,814 | -1.20(-0.99%) |
Sep 08, 2005 | 124.40 | 124.40 | 120.00 | 121.80 | 11,714 | -3.00(-2.40%) |
Sep 07, 2005 | 123.00 | 125.00 | 121.80 | 124.80 | 14,572 | +2.60(+2.13%) |
Sep 06, 2005 | 121.60 | 122.80 | 120.40 | 122.20 | 14,856 | +0.20(+0.16%) |
Sep 02, 2005 | 123.00 | 123.80 | 120.00 | 122.00 | 11,507 | -1.20(-0.97%) |