Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 78.21 | 78.69 | 77.00 | 77.39 | 23,166,448 | -0.85(-1.09%) |
Dec 29, 2005 | 79.45 | 79.59 | 77.90 | 78.24 | 3,013,067 | -0.86(-1.09%) |
Dec 28, 2005 | 78.59 | 79.90 | 78.25 | 79.10 | 4,563,600 | -71.77(-47.57%) |
Dec 27, 2005 | 153.55 | 154.11 | 150.04 | 150.87 | 3,678,000 | -2.31(-1.51%) |
Dec 23, 2005 | 153.61 | 153.93 | 152.66 | 153.18 | 2,398,400 | -0.32(-0.21%) |
Dec 22, 2005 | 152.34 | 154.14 | 151.12 | 153.50 | 2,414,400 | +1.42(+0.93%) |
Dec 21, 2005 | 152.20 | 154.44 | 151.28 | 152.08 | 2,812,000 | -0.32(-0.21%) |
Dec 20, 2005 | 153.65 | 154.49 | 152.05 | 152.40 | 3,087,600 | -1.54(-1.00%) |
Dec 19, 2005 | 153.97 | 156.32 | 153.66 | 153.94 | 4,548,800 | +0.44(+0.29%) |
Dec 16, 2005 | 152.15 | 153.79 | 151.72 | 153.50 | 3,851,600 | +1.48(+0.97%) |
Dec 15, 2005 | 153.88 | 153.88 | 151.26 | 152.02 | 3,412,400 | -1.18(-0.77%) |
Dec 14, 2005 | 152.22 | 153.80 | 151.97 | 153.20 | 4,461,600 | +0.87(+0.57%) |
Dec 13, 2005 | 152.64 | 153.84 | 151.75 | 152.33 | 3,628,400 | -2.02(-1.31%) |
Dec 12, 2005 | 153.65 | 156.45 | 153.28 | 154.35 | 3,480,400 | +0.31(+0.20%) |
Dec 09, 2005 | 152.10 | 155.00 | 151.91 | 154.04 | 4,096,400 | +1.91(+1.26%) |
Dec 08, 2005 | 150.28 | 152.74 | 149.60 | 152.13 | 3,652,000 | +2.65(+1.77%) |
Dec 07, 2005 | 150.51 | 151.39 | 148.75 | 149.48 | 2,668,400 | -0.24(-0.16%) |
Dec 06, 2005 | 151.99 | 152.30 | 149.13 | 149.72 | 4,437,600 | -2.10(-1.38%) |
Dec 05, 2005 | 152.69 | 153.49 | 150.81 | 151.82 | 3,186,400 | -0.71(-0.47%) |
Dec 02, 2005 | 151.00 | 153.28 | 150.40 | 152.53 | 3,184,800 | +1.18(+0.78%) |
Dec 01, 2005 | 147.55 | 152.34 | 147.55 | 151.35 | 4,239,600 | +4.07(+2.76%) |
Nov 30, 2005 | 145.96 | 148.37 | 145.21 | 147.28 | 3,343,600 | +1.00(+0.68%) |
Nov 29, 2005 | 146.34 | 147.49 | 145.17 | 146.28 | 3,530,800 | +0.07(+0.05%) |
Nov 28, 2005 | 147.95 | 148.93 | 146.09 | 146.21 | 2,745,200 | -1.74(-1.18%) |
Nov 25, 2005 | 147.87 | 148.76 | 147.24 | 147.95 | 1,154,400 | +0.19(+0.13%) |
Nov 23, 2005 | 144.61 | 149.12 | 144.08 | 147.76 | 5,218,400 | +3.41(+2.36%) |
Nov 22, 2005 | 144.31 | 145.29 | 143.80 | 144.35 | 2,872,800 | -0.60(-0.41%) |
Nov 21, 2005 | 144.99 | 145.37 | 143.41 | 144.95 | 3,391,200 | +0.36(+0.25%) |
Nov 18, 2005 | 145.98 | 146.15 | 143.63 | 144.59 | 3,976,800 | -0.35(-0.24%) |
Nov 17, 2005 | 143.77 | 145.71 | 143.33 | 144.94 | 4,532,400 | +1.28(+0.89%) |
Nov 16, 2005 | 145.15 | 145.69 | 142.66 | 143.66 | 5,440,800 | -0.86(-0.60%) |
Nov 15, 2005 | 142.30 | 145.38 | 142.26 | 144.52 | 6,802,400 | +2.13(+1.50%) |
Nov 14, 2005 | 141.24 | 142.56 | 139.07 | 142.39 | 6,374,000 | +1.01(+0.71%) |
Nov 11, 2005 | 140.38 | 142.50 | 139.00 | 141.38 | 6,246,800 | +1.72(+1.23%) |
Nov 10, 2005 | 136.83 | 139.74 | 132.19 | 139.66 | 30,149,200 | -7.12(-4.85%) |
Nov 09, 2005 | 144.13 | 146.84 | 143.15 | 146.78 | 10,295,600 | +1.78(+1.23%) |
Nov 08, 2005 | 145.59 | 146.00 | 144.67 | 145.00 | 4,732,800 | -1.64(-1.12%) |
Nov 07, 2005 | 148.72 | 149.00 | 145.21 | 146.64 | 5,190,400 | -3.29(-2.19%) |
Nov 04, 2005 | 149.53 | 150.17 | 148.50 | 149.93 | 3,662,000 | -0.24(-0.16%) |
Nov 03, 2005 | 149.37 | 152.67 | 149.10 | 150.17 | 7,248,800 | +0.30(+0.20%) |
Nov 02, 2005 | 146.57 | 149.87 | 146.02 | 149.87 | 5,492,800 | +3.00(+2.04%) |
Nov 01, 2005 | 142.91 | 147.13 | 142.91 | 146.87 | 6,738,400 | +2.74(+1.90%) |
Oct 31, 2005 | 139.83 | 145.00 | 139.40 | 144.13 | 7,182,000 | +4.78(+3.43%) |
Oct 28, 2005 | 135.87 | 139.40 | 135.62 | 139.35 | 3,351,600 | +4.90(+3.64%) |
Oct 27, 2005 | 139.24 | 139.24 | 133.43 | 134.45 | 4,057,600 | -4.33(-3.12%) |
Oct 26, 2005 | 138.95 | 141.43 | 138.21 | 138.78 | 4,216,800 | -1.08(-0.77%) |
Oct 25, 2005 | 138.05 | 139.87 | 137.69 | 139.86 | 2,520,400 | +0.13(+0.09%) |
Oct 24, 2005 | 134.54 | 139.88 | 134.47 | 139.73 | 4,451,600 | +4.45(+3.29%) |
Oct 21, 2005 | 134.09 | 136.39 | 134.09 | 135.28 | 3,317,600 | +1.66(+1.24%) |
Oct 20, 2005 | 133.91 | 135.85 | 132.60 | 133.62 | 3,995,600 | -0.51(-0.38%) |
Oct 19, 2005 | 129.44 | 134.27 | 128.63 | 134.13 | 4,629,600 | +4.48(+3.46%) |
Oct 18, 2005 | 128.87 | 131.35 | 128.35 | 129.65 | 3,601,200 | +0.66(+0.51%) |
Oct 17, 2005 | 128.31 | 129.50 | 127.31 | 128.99 | 1,969,600 | +0.33(+0.26%) |
Oct 14, 2005 | 129.00 | 129.20 | 127.00 | 128.66 | 2,766,800 | +0.59(+0.46%) |
Oct 13, 2005 | 125.23 | 128.34 | 122.60 | 128.07 | 5,124,800 | +2.56(+2.04%) |
Oct 12, 2005 | 128.70 | 128.70 | 124.37 | 125.51 | 4,318,400 | -2.73(-2.13%) |
Oct 11, 2005 | 129.69 | 131.00 | 127.25 | 128.24 | 3,621,600 | -1.79(-1.38%) |
Oct 10, 2005 | 130.77 | 131.85 | 128.80 | 130.03 | 2,679,200 | -0.94(-0.72%) |
Oct 07, 2005 | 129.12 | 131.20 | 128.86 | 130.97 | 2,798,800 | +2.21(+1.72%) |
Oct 06, 2005 | 129.62 | 130.78 | 127.16 | 128.76 | 4,932,800 | -0.86(-0.66%) |
Oct 05, 2005 | 135.37 | 135.40 | 129.48 | 129.62 | 4,668,800 | -5.89(-4.35%) |
Oct 04, 2005 | 134.18 | 137.40 | 133.50 | 135.51 | 4,475,200 | +2.19(+1.64%) |