Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 158.99 | 159.30 | 157.36 | 157.36 | 5,515,893 | -0.92(-0.58%) |
Nov 29, 2005 | 158.55 | 159.60 | 157.97 | 158.28 | 4,916,323 | -0.22(-0.14%) |
Nov 28, 2005 | 159.47 | 159.47 | 158.33 | 158.50 | 4,246,611 | -0.97(-0.61%) |
Nov 25, 2005 | 158.59 | 159.56 | 158.24 | 159.47 | 2,118,050 | +1.15(+0.72%) |
Nov 23, 2005 | 158.81 | 159.21 | 158.19 | 158.33 | 3,978,821 | -0.53(-0.33%) |
Nov 22, 2005 | 158.81 | 159.60 | 158.11 | 158.86 | 5,841,068 | -0.62(-0.39%) |
Nov 21, 2005 | 157.53 | 160.09 | 157.06 | 159.47 | 7,647,609 | +1.98(+1.26%) |
Nov 18, 2005 | 155.95 | 157.71 | 155.29 | 157.49 | 13,429,726 | +4.80(+3.14%) |
Nov 17, 2005 | 152.16 | 153.17 | 151.54 | 152.69 | 3,511,682 | +0.53(+0.35%) |
Nov 16, 2005 | 151.50 | 152.91 | 151.32 | 152.16 | 3,742,267 | +0.62(+0.41%) |
Nov 15, 2005 | 151.59 | 152.89 | 151.06 | 151.54 | 3,392,258 | +0.00(+0.00%) |
Nov 14, 2005 | 152.69 | 152.69 | 151.10 | 151.54 | 3,228,207 | -1.10(-0.72%) |
Nov 11, 2005 | 152.20 | 153.22 | 151.54 | 152.65 | 3,134,071 | +0.66(+0.43%) |
Nov 10, 2005 | 149.65 | 153.04 | 149.43 | 151.98 | 6,603,191 | +2.56(+1.71%) |
Nov 09, 2005 | 148.77 | 150.44 | 148.50 | 149.43 | 4,053,526 | +0.71(+0.47%) |
Nov 08, 2005 | 149.25 | 149.56 | 148.59 | 148.72 | 3,364,179 | -1.15(-0.76%) |
Nov 07, 2005 | 150.22 | 150.35 | 149.56 | 149.87 | 3,381,430 | +0.00(+0.00%) |
Nov 04, 2005 | 149.69 | 150.22 | 148.68 | 149.87 | 3,781,515 | +0.18(+0.12%) |
Nov 03, 2005 | 149.34 | 150.44 | 148.90 | 149.69 | 4,084,421 | +0.75(+0.50%) |
Nov 02, 2005 | 148.02 | 149.65 | 147.62 | 148.94 | 5,265,582 | +0.92(+0.62%) |
Nov 01, 2005 | 149.65 | 149.69 | 147.80 | 148.02 | 4,680,994 | -1.37(-0.91%) |
Oct 31, 2005 | 149.78 | 150.40 | 149.08 | 149.38 | 6,097,053 | -0.62(-0.41%) |
Oct 28, 2005 | 148.37 | 150.18 | 147.67 | 150.00 | 5,173,580 | +2.07(+1.40%) |
Oct 27, 2005 | 148.15 | 148.41 | 147.18 | 147.93 | 3,907,476 | -0.53(-0.36%) |
Oct 26, 2005 | 149.69 | 150.66 | 148.41 | 148.46 | 5,089,273 | -0.93(-0.62%) |
Oct 25, 2005 | 149.82 | 150.35 | 148.15 | 149.38 | 4,309,376 | -0.97(-0.64%) |
Oct 24, 2005 | 148.72 | 150.40 | 148.72 | 150.35 | 3,749,780 | +1.76(+1.19%) |
Oct 21, 2005 | 149.56 | 150.09 | 148.24 | 148.59 | 5,108,273 | -0.66(-0.44%) |
Oct 20, 2005 | 151.81 | 151.81 | 148.64 | 149.25 | 4,638,046 | -2.33(-1.54%) |
Oct 19, 2005 | 149.47 | 151.59 | 149.34 | 151.59 | 5,236,186 | +1.81(+1.21%) |
Oct 18, 2005 | 149.78 | 151.63 | 149.56 | 149.78 | 4,549,449 | -0.04(-0.03%) |
Oct 17, 2005 | 150.71 | 151.98 | 149.52 | 149.82 | 5,439,576 | -1.45(-0.96%) |
Oct 14, 2005 | 151.54 | 151.90 | 150.22 | 151.28 | 6,313,156 | +1.41(+0.94%) |
Oct 13, 2005 | 148.68 | 150.71 | 148.68 | 149.87 | 4,547,724 | +0.97(+0.65%) |
Oct 12, 2005 | 147.93 | 150.00 | 147.93 | 148.90 | 4,200,349 | +0.00(+0.00%) |
Oct 11, 2005 | 149.74 | 150.13 | 148.41 | 148.90 | 4,154,427 | -0.84(-0.56%) |
Oct 10, 2005 | 150.79 | 151.06 | 149.60 | 149.74 | 3,990,897 | -1.01(-0.67%) |
Oct 07, 2005 | 149.34 | 151.10 | 148.37 | 150.75 | 6,521,018 | +2.78(+1.88%) |
Oct 06, 2005 | 145.68 | 148.37 | 146.17 | 147.97 | 7,578,987 | +4.01(+2.78%) |
Oct 05, 2005 | 144.94 | 145.82 | 143.97 | 143.97 | 4,208,430 | -0.75(-0.52%) |
Oct 04, 2005 | 145.42 | 147.36 | 144.72 | 144.72 | 5,408,046 | -1.67(-1.14%) |
Oct 03, 2005 | 148.02 | 148.15 | 146.26 | 146.39 | 5,506,949 | -1.94(-1.31%) |
Sep 30, 2005 | 148.24 | 148.77 | 146.87 | 148.33 | 4,829,269 | +0.09(+0.06%) |
Sep 29, 2005 | 146.70 | 148.68 | 145.73 | 148.24 | 5,012,411 | +0.71(+0.48%) |
Sep 28, 2005 | 148.37 | 148.46 | 146.52 | 147.53 | 3,810,003 | -0.66(-0.45%) |
Sep 27, 2005 | 147.45 | 149.08 | 146.34 | 148.19 | 4,953,437 | +1.63(+1.11%) |
Sep 26, 2005 | 147.93 | 148.11 | 145.95 | 146.56 | 4,423,987 | -0.57(-0.39%) |
Sep 23, 2005 | 147.14 | 147.93 | 146.52 | 147.14 | 3,548,002 | +0.44(+0.30%) |
Sep 22, 2005 | 146.70 | 147.75 | 146.08 | 146.70 | 4,933,620 | -1.10(-0.75%) |
Sep 21, 2005 | 149.08 | 148.64 | 147.58 | 147.80 | 4,949,488 | -1.28(-0.86%) |
Sep 20, 2005 | 149.08 | 150.75 | 148.68 | 149.08 | 4,332,575 | -0.93(-0.62%) |
Sep 19, 2005 | 151.85 | 151.23 | 149.30 | 150.00 | 5,373,633 | -1.85(-1.22%) |
Sep 16, 2005 | 152.07 | 152.34 | 150.75 | 151.85 | 9,106,821 | +0.40(+0.26%) |
Sep 15, 2005 | 150.09 | 151.54 | 150.09 | 151.46 | 2,775,459 | +1.45(+0.97%) |
Sep 14, 2005 | 150.97 | 151.63 | 149.78 | 150.00 | 3,821,852 | -1.01(-0.67%) |
Sep 13, 2005 | 151.32 | 151.72 | 150.04 | 151.01 | 4,820,621 | -0.66(-0.44%) |
Sep 12, 2005 | 149.78 | 152.12 | 149.74 | 151.68 | 5,453,242 | +1.98(+1.32%) |
Sep 09, 2005 | 149.52 | 150.79 | 149.34 | 149.69 | 4,414,658 | +0.57(+0.38%) |
Sep 08, 2005 | 149.82 | 149.82 | 148.59 | 149.12 | 4,050,780 | -0.70(-0.47%) |
Sep 07, 2005 | 149.30 | 150.00 | 148.37 | 149.82 | 4,974,344 | +0.31(+0.21%) |
Sep 06, 2005 | 147.36 | 149.70 | 147.36 | 149.52 | 6,053,561 | +2.69(+1.83%) |
Sep 02, 2005 | 146.83 | 147.40 | 146.30 | 146.83 | 4,570,129 | +0.84(+0.57%) |