Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |