Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 272.24 | 273.27 | 271.34 | 273.27 | 4,676 | +0.67(+0.25%) |
Dec 29, 2005 | 275.67 | 275.67 | 272.32 | 272.59 | 2,702 | -3.99(-1.44%) |
Dec 28, 2005 | 276.15 | 278.08 | 275.19 | 276.59 | 3,637 | +2.60(+0.95%) |
Dec 27, 2005 | 272.31 | 274.71 | 272.26 | 273.99 | 7,378 | +1.20(+0.44%) |
Dec 23, 2005 | 271.34 | 273.75 | 271.34 | 272.79 | 3,637 | +1.20(+0.44%) |
Dec 22, 2005 | 271.82 | 272.31 | 267.53 | 271.58 | 9,353 | -0.30(-0.11%) |
Dec 21, 2005 | 274.23 | 276.15 | 271.88 | 271.88 | 4,157 | -3.30(-1.20%) |
Dec 20, 2005 | 275.19 | 275.19 | 273.99 | 275.18 | 2,286 | -0.73(-0.26%) |
Dec 19, 2005 | 275.19 | 276.29 | 274.23 | 275.91 | 3,741 | +0.72(+0.26%) |
Dec 16, 2005 | 273.75 | 276.63 | 272.31 | 275.19 | 7,586 | +3.08(+1.13%) |
Dec 15, 2005 | 282.89 | 282.89 | 271.92 | 272.11 | 12,575 | -9.81(-3.48%) |
Dec 14, 2005 | 281.28 | 281.93 | 280.00 | 281.93 | 5,508 | +1.21(+0.43%) |
Dec 13, 2005 | 278.56 | 280.96 | 278.56 | 280.71 | 7,586 | +0.71(+0.25%) |
Dec 12, 2005 | 279.04 | 281.80 | 277.60 | 280.00 | 7,794 | +1.93(+0.69%) |
Dec 09, 2005 | 279.04 | 279.04 | 276.11 | 278.08 | 6,131 | -0.24(-0.09%) |
Dec 08, 2005 | 278.56 | 280.95 | 277.60 | 278.32 | 4,572 | +1.21(+0.44%) |
Dec 07, 2005 | 277.12 | 277.12 | 274.23 | 277.11 | 7,898 | +1.20(+0.44%) |
Dec 06, 2005 | 276.15 | 276.88 | 274.95 | 275.90 | 6,131 | +0.71(+0.26%) |
Dec 05, 2005 | 280.00 | 280.00 | 275.19 | 275.19 | 10,704 | -4.74(-1.69%) |
Dec 02, 2005 | 281.93 | 281.93 | 277.12 | 279.94 | 6,651 | -1.92(-0.68%) |
Dec 01, 2005 | 283.07 | 283.07 | 277.12 | 281.85 | 13,614 | -1.22(-0.43%) |
Nov 30, 2005 | 285.30 | 285.30 | 279.09 | 283.07 | 17,979 | -1.55(-0.54%) |
Nov 29, 2005 | 286.50 | 286.59 | 280.96 | 284.62 | 7,482 | -0.91(-0.32%) |
Nov 28, 2005 | 285.78 | 287.22 | 283.85 | 285.54 | 4,572 | -0.61(-0.21%) |
Nov 25, 2005 | 293.57 | 293.57 | 286.14 | 286.14 | 4,884 | -8.29(-2.82%) |
Nov 23, 2005 | 293.47 | 295.40 | 292.03 | 294.44 | 9,873 | +0.38(+0.13%) |
Nov 22, 2005 | 295.30 | 295.64 | 292.03 | 294.05 | 7,690 | -0.29(-0.10%) |
Nov 21, 2005 | 303.10 | 303.10 | 293.95 | 294.34 | 8,522 | -8.76(-2.89%) |
Nov 18, 2005 | 301.17 | 303.10 | 299.25 | 303.10 | 2,909 | +2.89(+0.96%) |
Nov 17, 2005 | 302.61 | 303.10 | 295.88 | 300.21 | 7,482 | -2.17(-0.72%) |
Nov 16, 2005 | 305.02 | 308.87 | 302.13 | 302.37 | 6,859 | -0.85(-0.28%) |
Nov 15, 2005 | 306.59 | 306.94 | 303.22 | 303.22 | 7,274 | -4.69(-1.52%) |
Nov 14, 2005 | 301.65 | 309.35 | 300.21 | 307.91 | 14,757 | +5.98(+1.98%) |
Nov 11, 2005 | 300.21 | 302.61 | 298.27 | 301.92 | 5,508 | +0.27(+0.09%) |
Nov 10, 2005 | 302.13 | 303.10 | 300.21 | 301.65 | 3,533 | -1.44(-0.48%) |
Nov 09, 2005 | 299.26 | 303.10 | 299.26 | 303.10 | 4,261 | +2.65(+0.88%) |
Nov 08, 2005 | 296.84 | 304.92 | 293.95 | 300.45 | 19,642 | +4.55(+1.54%) |
Nov 07, 2005 | 296.12 | 296.12 | 291.64 | 295.90 | 3,637 | -0.01(-0.00%) |
Nov 04, 2005 | 299.73 | 299.73 | 293.47 | 295.91 | 7,898 | -5.07(-1.68%) |
Nov 03, 2005 | 300.21 | 302.13 | 298.77 | 300.98 | 2,909 | +1.83(+0.61%) |
Nov 02, 2005 | 297.32 | 299.25 | 292.99 | 299.15 | 5,612 | +2.79(+0.94%) |
Nov 01, 2005 | 289.62 | 297.85 | 289.62 | 296.36 | 8,002 | +6.74(+2.33%) |
Oct 31, 2005 | 283.85 | 289.62 | 281.93 | 289.62 | 5,404 | +8.18(+2.91%) |
Oct 28, 2005 | 280.00 | 282.41 | 278.08 | 281.45 | 2,702 | +0.05(+0.02%) |
Oct 27, 2005 | 285.78 | 285.78 | 280.00 | 281.40 | 2,909 | -3.67(-1.29%) |
Oct 26, 2005 | 281.93 | 285.78 | 281.93 | 285.07 | 3,845 | +4.11(+1.46%) |
Oct 25, 2005 | 286.74 | 287.70 | 279.04 | 280.96 | 10,808 | -6.74(-2.34%) |
Oct 24, 2005 | 288.66 | 291.07 | 287.57 | 287.70 | 5,196 | -0.96(-0.33%) |
Oct 21, 2005 | 287.70 | 288.66 | 287.25 | 288.66 | 3,117 | +0.01(+0.00%) |
Oct 20, 2005 | 289.14 | 289.14 | 288.65 | 288.65 | 3,845 | -0.96(-0.33%) |
Oct 19, 2005 | 288.66 | 291.07 | 288.66 | 289.62 | 7,690 | +2.20(+0.77%) |
Oct 18, 2005 | 285.30 | 287.70 | 285.30 | 287.41 | 3,013 | +3.08(+1.08%) |
Oct 17, 2005 | 283.85 | 285.78 | 282.89 | 284.33 | 1,974 | -0.75(-0.26%) |
Oct 14, 2005 | 287.70 | 287.70 | 282.89 | 285.08 | 4,780 | -3.58(-1.24%) |
Oct 13, 2005 | 285.65 | 288.66 | 285.65 | 288.66 | 1,558 | +3.76(+1.32%) |
Oct 12, 2005 | 291.55 | 291.55 | 283.85 | 284.90 | 4,364 | -7.61(-2.60%) |
Oct 11, 2005 | 292.51 | 294.44 | 291.55 | 292.51 | 1,766 | +0.96(+0.33%) |
Oct 10, 2005 | 290.59 | 292.51 | 289.62 | 291.55 | 1,351 | +2.89(+1.00%) |
Oct 07, 2005 | 287.22 | 288.66 | 285.97 | 288.66 | 3,533 | +0.87(+0.30%) |
Oct 06, 2005 | 292.90 | 292.99 | 287.70 | 287.80 | 2,598 | -4.96(-1.69%) |
Oct 05, 2005 | 293.47 | 294.44 | 292.03 | 292.75 | 1,974 | -4.20(-1.42%) |
Oct 04, 2005 | 298.28 | 300.69 | 294.92 | 296.96 | 6,235 | -2.39(-0.80%) |