Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 704.00 | 713.25 | 698.00 | 702.00 | 38,500 | -4.50(-0.64%) |
Dec 29, 2005 | 704.48 | 711.00 | 700.02 | 706.50 | 33,400 | -3.50(-0.49%) |
Dec 28, 2005 | 709.00 | 712.00 | 702.34 | 710.00 | 37,300 | +2.50(+0.35%) |
Dec 27, 2005 | 708.00 | 713.97 | 707.02 | 707.50 | 25,700 | -1.50(-0.21%) |
Dec 23, 2005 | 719.00 | 719.74 | 706.22 | 709.00 | 48,000 | -8.56(-1.19%) |
Dec 22, 2005 | 716.50 | 720.00 | 714.00 | 717.56 | 39,600 | -2.44(-0.34%) |
Dec 21, 2005 | 725.00 | 727.00 | 719.00 | 720.00 | 99,000 | -5.00(-0.69%) |
Dec 20, 2005 | 712.00 | 731.99 | 708.50 | 725.00 | 68,600 | +16.00(+2.26%) |
Dec 19, 2005 | 709.00 | 712.00 | 705.25 | 709.00 | 54,600 | -1.00(-0.14%) |
Dec 16, 2005 | 720.00 | 726.99 | 710.00 | 710.00 | 88,100 | -6.00(-0.84%) |
Dec 15, 2005 | 712.50 | 719.48 | 708.01 | 716.00 | 88,400 | +14.50(+2.07%) |
Dec 14, 2005 | 695.00 | 710.45 | 692.00 | 701.50 | 107,400 | +4.50(+0.65%) |
Dec 13, 2005 | 687.00 | 702.00 | 685.00 | 697.00 | 61,000 | +10.00(+1.46%) |
Dec 12, 2005 | 690.10 | 704.00 | 687.00 | 687.00 | 71,000 | -5.00(-0.72%) |
Dec 09, 2005 | 690.50 | 695.00 | 678.06 | 692.00 | 48,100 | +1.50(+0.22%) |
Dec 08, 2005 | 679.00 | 695.99 | 670.00 | 690.50 | 57,600 | +11.50(+1.69%) |
Dec 07, 2005 | 690.00 | 691.00 | 673.00 | 679.00 | 66,700 | -14.00(-2.02%) |
Dec 06, 2005 | 692.00 | 701.00 | 688.00 | 693.00 | 38,100 | +5.00(+0.73%) |
Dec 05, 2005 | 709.00 | 709.00 | 688.00 | 688.00 | 50,300 | -24.00(-3.37%) |
Dec 02, 2005 | 694.00 | 712.00 | 692.00 | 712.00 | 32,100 | +18.00(+2.59%) |
Dec 01, 2005 | 691.00 | 705.04 | 682.69 | 694.00 | 77,600 | +6.75(+0.98%) |
Nov 30, 2005 | 717.50 | 723.00 | 685.01 | 687.25 | 69,800 | -21.75(-3.07%) |
Nov 29, 2005 | 710.00 | 734.95 | 703.00 | 709.00 | 107,500 | -3.00(-0.42%) |
Nov 28, 2005 | 744.50 | 744.50 | 712.00 | 712.00 | 114,900 | -34.50(-4.62%) |
Nov 25, 2005 | 744.00 | 752.00 | 742.49 | 746.50 | 12,100 | +4.00(+0.54%) |
Nov 23, 2005 | 752.00 | 755.00 | 735.15 | 742.50 | 74,200 | -12.55(-1.66%) |
Nov 22, 2005 | 733.00 | 759.00 | 725.50 | 755.05 | 100,900 | +16.20(+2.19%) |
Nov 21, 2005 | 730.00 | 742.99 | 728.00 | 738.85 | 67,700 | +6.80(+0.93%) |
Nov 18, 2005 | 736.84 | 736.84 | 718.00 | 732.05 | 101,800 | +4.05(+0.56%) |
Nov 17, 2005 | 675.00 | 733.00 | 675.00 | 728.00 | 112,800 | +48.00(+7.06%) |
Nov 16, 2005 | 689.00 | 689.00 | 665.10 | 680.00 | 77,200 | +0.00(+0.00%) |
Nov 15, 2005 | 697.00 | 695.09 | 676.26 | 680.00 | 61,900 | -19.00(-2.72%) |
Nov 14, 2005 | 699.00 | 704.00 | 692.00 | 699.00 | 46,500 | -1.00(-0.14%) |
Nov 11, 2005 | 693.50 | 713.87 | 681.00 | 700.00 | 69,800 | +5.50(+0.79%) |
Nov 10, 2005 | 666.00 | 705.80 | 654.00 | 694.50 | 129,700 | +28.25(+4.24%) |
Nov 09, 2005 | 668.00 | 683.99 | 666.22 | 666.25 | 124,600 | -1.75(-0.26%) |
Nov 08, 2005 | 703.00 | 703.00 | 658.76 | 668.00 | 206,700 | -46.50(-6.51%) |
Nov 07, 2005 | 718.00 | 720.00 | 701.05 | 714.50 | 72,500 | +2.50(+0.35%) |
Nov 04, 2005 | 702.00 | 715.00 | 683.01 | 712.00 | 94,000 | +15.00(+2.15%) |
Nov 03, 2005 | 724.50 | 734.00 | 694.00 | 697.00 | 84,300 | -16.39(-2.30%) |
Nov 02, 2005 | 683.00 | 723.49 | 682.00 | 713.39 | 92,100 | +33.14(+4.87%) |
Nov 01, 2005 | 685.50 | 695.00 | 677.00 | 680.25 | 70,700 | -5.25(-0.77%) |
Oct 31, 2005 | 664.00 | 699.98 | 664.00 | 685.50 | 71,500 | +15.00(+2.24%) |
Oct 28, 2005 | 648.50 | 672.49 | 648.50 | 670.50 | 102,300 | +10.50(+1.59%) |
Oct 27, 2005 | 683.00 | 683.00 | 655.00 | 660.00 | 133,700 | -17.50(-2.58%) |
Oct 26, 2005 | 678.00 | 693.50 | 665.25 | 677.50 | 132,400 | -4.50(-0.66%) |
Oct 25, 2005 | 722.00 | 722.00 | 679.00 | 682.00 | 172,700 | -42.00(-5.80%) |
Oct 24, 2005 | 688.00 | 724.00 | 688.00 | 724.00 | 107,200 | +38.00(+5.54%) |
Oct 21, 2005 | 671.50 | 706.00 | 664.50 | 686.00 | 147,900 | +17.50(+2.62%) |
Oct 20, 2005 | 690.00 | 690.00 | 662.00 | 668.50 | 127,900 | -27.55(-3.96%) |
Oct 19, 2005 | 670.00 | 714.99 | 641.00 | 696.05 | 276,000 | +16.05(+2.36%) |
Oct 18, 2005 | 710.00 | 724.71 | 680.00 | 680.00 | 219,100 | -77.75(-10.26%) |
Oct 17, 2005 | 793.00 | 798.99 | 756.01 | 757.75 | 76,400 | -33.25(-4.20%) |
Oct 14, 2005 | 777.50 | 869.95 | 767.00 | 791.00 | 74,400 | +20.97(+2.72%) |
Oct 13, 2005 | 751.00 | 775.50 | 741.00 | 770.03 | 105,800 | +14.88(+1.97%) |
Oct 12, 2005 | 781.25 | 783.99 | 745.00 | 755.15 | 139,100 | -28.10(-3.59%) |
Oct 11, 2005 | 796.50 | 806.00 | 782.37 | 783.25 | 109,500 | -10.75(-1.35%) |
Oct 10, 2005 | 824.75 | 831.40 | 788.00 | 794.00 | 114,500 | -30.75(-3.73%) |
Oct 07, 2005 | 819.00 | 830.00 | 810.50 | 824.75 | 51,600 | +7.25(+0.89%) |
Oct 06, 2005 | 817.05 | 824.00 | 805.40 | 817.50 | 113,100 | -0.45(-0.06%) |
Oct 05, 2005 | 850.00 | 854.00 | 817.53 | 817.95 | 73,700 | -35.30(-4.14%) |
Oct 04, 2005 | 882.00 | 882.00 | 853.00 | 853.25 | 36,500 | -32.75(-3.70%) |