Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 547.49 | 549.94 | 545.05 | 546.56 | 6,540 | +2.86(+0.53%) |
Dec 29, 2005 | 546.99 | 549.16 | 543.09 | 543.71 | 11,854 | -0.85(-0.16%) |
Dec 28, 2005 | 549.94 | 551.90 | 543.12 | 544.56 | 10,321 | -7.83(-1.42%) |
Dec 27, 2005 | 555.81 | 557.77 | 549.21 | 552.39 | 12,263 | -7.24(-1.29%) |
Dec 23, 2005 | 565.60 | 566.58 | 557.87 | 559.63 | 15,328 | -5.97(-1.06%) |
Dec 22, 2005 | 566.09 | 570.24 | 563.86 | 565.60 | 18,394 | -1.71(-0.30%) |
Dec 21, 2005 | 570.98 | 570.98 | 566.58 | 567.31 | 38,731 | +0.73(+0.13%) |
Dec 20, 2005 | 571.48 | 572.45 | 565.60 | 566.58 | 15,635 | -5.49(-0.96%) |
Dec 19, 2005 | 575.38 | 579.30 | 572.07 | 572.07 | 11,547 | -3.33(-0.58%) |
Dec 16, 2005 | 587.12 | 589.08 | 575.38 | 575.39 | 4,598 | -6.35(-1.09%) |
Dec 15, 2005 | 584.19 | 586.15 | 578.08 | 581.74 | 15,737 | +0.73(+0.13%) |
Dec 14, 2005 | 579.30 | 582.72 | 575.38 | 581.01 | 17,679 | +2.69(+0.47%) |
Dec 13, 2005 | 585.66 | 586.62 | 577.67 | 578.32 | 26,876 | -3.33(-0.57%) |
Dec 12, 2005 | 576.36 | 582.23 | 576.36 | 581.64 | 14,409 | +6.29(+1.09%) |
Dec 09, 2005 | 585.17 | 586.83 | 569.51 | 575.35 | 25,241 | -7.61(-1.31%) |
Dec 08, 2005 | 584.19 | 587.12 | 581.25 | 582.97 | 26,161 | -1.71(-0.29%) |
Dec 07, 2005 | 587.12 | 587.03 | 582.72 | 584.68 | 30,555 | -2.45(-0.42%) |
Dec 06, 2005 | 587.12 | 587.13 | 583.21 | 587.12 | 58,147 | +0.00(+0.00%) |
Dec 05, 2005 | 582.72 | 589.08 | 582.72 | 587.12 | 26,876 | +7.81(+1.35%) |
Dec 02, 2005 | 591.28 | 591.28 | 575.14 | 579.32 | 38,628 | -11.97(-2.02%) |
Dec 01, 2005 | 596.13 | 596.91 | 590.06 | 591.28 | 38,117 | -4.06(-0.68%) |
Nov 30, 2005 | 596.18 | 596.42 | 593.49 | 595.34 | 14,000 | -0.10(-0.02%) |
Nov 29, 2005 | 596.91 | 596.91 | 594.22 | 595.44 | 21,358 | -2.46(-0.41%) |
Nov 28, 2005 | 606.67 | 606.67 | 595.94 | 597.90 | 11,445 | -8.80(-1.45%) |
Nov 25, 2005 | 602.78 | 606.70 | 602.78 | 606.70 | 2,146 | +4.70(+0.78%) |
Nov 23, 2005 | 603.76 | 603.76 | 601.07 | 602.00 | 12,263 | +0.20(+0.03%) |
Nov 22, 2005 | 602.54 | 604.25 | 600.82 | 601.80 | 31,271 | -1.86(-0.31%) |
Nov 21, 2005 | 606.70 | 606.70 | 600.83 | 603.66 | 11,139 | +0.88(+0.15%) |
Nov 18, 2005 | 603.76 | 604.74 | 601.80 | 602.78 | 10,628 | -2.94(-0.48%) |
Nov 17, 2005 | 606.68 | 606.70 | 599.85 | 605.72 | 4,598 | +0.98(+0.16%) |
Nov 16, 2005 | 608.65 | 610.60 | 599.85 | 604.74 | 15,839 | -5.38(-0.88%) |
Nov 15, 2005 | 619.90 | 619.90 | 609.63 | 610.12 | 6,131 | -7.34(-1.19%) |
Nov 14, 2005 | 615.50 | 620.39 | 613.54 | 617.46 | 10,628 | +5.94(+0.97%) |
Nov 11, 2005 | 621.37 | 625.28 | 611.52 | 611.52 | 34,132 | -4.72(-0.77%) |
Nov 10, 2005 | 609.14 | 616.48 | 607.67 | 616.24 | 9,299 | +9.54(+1.57%) |
Nov 09, 2005 | 606.70 | 609.14 | 603.76 | 606.70 | 15,124 | +2.84(+0.47%) |
Nov 08, 2005 | 594.95 | 607.43 | 594.95 | 603.86 | 6,540 | +10.86(+1.83%) |
Nov 07, 2005 | 596.91 | 596.91 | 588.20 | 593.00 | 28,716 | -0.10(-0.02%) |
Nov 04, 2005 | 587.12 | 593.09 | 585.17 | 593.09 | 22,686 | +5.97(+1.02%) |
Nov 03, 2005 | 593.00 | 594.95 | 584.73 | 587.12 | 26,263 | -2.94(-0.50%) |
Nov 02, 2005 | 597.89 | 597.89 | 587.52 | 590.06 | 53,651 | -7.83(-1.31%) |
Nov 01, 2005 | 593.97 | 612.57 | 593.97 | 597.89 | 24,219 | +5.97(+1.01%) |
Oct 31, 2005 | 584.19 | 591.92 | 581.74 | 591.92 | 8,686 | +7.73(+1.32%) |
Oct 28, 2005 | 584.68 | 589.08 | 580.27 | 584.19 | 9,197 | +5.38(+0.93%) |
Oct 27, 2005 | 577.34 | 582.10 | 570.51 | 578.81 | 10,219 | +4.29(+0.75%) |
Oct 26, 2005 | 554.84 | 578.17 | 554.84 | 574.52 | 17,577 | +18.71(+3.37%) |
Oct 25, 2005 | 565.60 | 565.60 | 553.93 | 555.81 | 11,036 | -9.30(-1.64%) |
Oct 24, 2005 | 568.04 | 571.47 | 564.75 | 565.11 | 26,365 | -2.45(-0.43%) |
Oct 21, 2005 | 565.65 | 567.55 | 565.60 | 567.55 | 10,934 | +3.26(+0.58%) |
Oct 20, 2005 | 564.62 | 564.62 | 559.73 | 564.29 | 1,839 | +3.59(+0.64%) |
Oct 19, 2005 | 561.19 | 562.66 | 548.96 | 560.70 | 13,796 | -3.91(-0.69%) |
Oct 18, 2005 | 575.31 | 575.31 | 561.58 | 564.62 | 18,496 | -10.69(-1.86%) |
Oct 17, 2005 | 584.43 | 584.44 | 566.59 | 575.31 | 22,686 | -10.29(-1.76%) |
Oct 14, 2005 | 587.12 | 587.12 | 583.21 | 585.61 | 12,569 | -1.50(-0.25%) |
Oct 13, 2005 | 584.68 | 588.10 | 584.68 | 587.11 | 8,379 | +0.96(+0.16%) |
Oct 12, 2005 | 596.91 | 596.91 | 581.25 | 586.15 | 14,511 | -10.76(-1.80%) |
Oct 11, 2005 | 593.00 | 596.91 | 593.00 | 596.91 | 28,511 | +7.83(+1.33%) |
Oct 10, 2005 | 587.12 | 594.95 | 587.08 | 589.08 | 6,642 | +1.95(+0.33%) |
Oct 07, 2005 | 590.06 | 590.06 | 583.22 | 587.13 | 18,599 | -1.68(-0.29%) |
Oct 06, 2005 | 590.55 | 593.49 | 587.12 | 588.82 | 10,934 | -1.43(-0.24%) |
Oct 05, 2005 | 602.78 | 602.78 | 590.06 | 590.25 | 8,788 | -12.49(-2.07%) |
Oct 04, 2005 | 600.82 | 606.70 | 597.89 | 602.73 | 6,233 | +3.87(+0.65%) |