Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 154.72 | 155.16 | 154.10 | 154.41 | 4,100,242 | -0.62(-0.40%) |
Dec 29, 2005 | 154.67 | 156.17 | 154.63 | 155.02 | 3,664,179 | +0.35(+0.23%) |
Dec 28, 2005 | 154.45 | 154.89 | 153.97 | 154.67 | 3,812,545 | +0.22(+0.14%) |
Dec 27, 2005 | 156.70 | 156.83 | 154.32 | 154.45 | 3,874,425 | -1.59(-1.02%) |
Dec 23, 2005 | 156.65 | 156.70 | 155.90 | 156.04 | 2,431,012 | +0.00(+0.00%) |
Dec 22, 2005 | 154.94 | 156.21 | 154.94 | 156.04 | 3,967,630 | +0.44(+0.28%) |
Dec 21, 2005 | 156.87 | 157.09 | 155.29 | 155.60 | 5,186,247 | -0.97(-0.62%) |
Dec 20, 2005 | 157.14 | 157.45 | 155.86 | 156.56 | 4,766,868 | -1.23(-0.78%) |
Dec 19, 2005 | 158.86 | 159.69 | 157.05 | 157.80 | 4,783,552 | -1.06(-0.67%) |
Dec 16, 2005 | 158.64 | 159.74 | 158.68 | 158.86 | 7,877,513 | +0.26(+0.17%) |
Dec 15, 2005 | 157.62 | 159.30 | 157.58 | 158.59 | 7,724,788 | +1.01(+0.64%) |
Dec 14, 2005 | 156.26 | 158.11 | 156.61 | 157.58 | 4,971,802 | +1.32(+0.85%) |
Dec 13, 2005 | 156.39 | 157.18 | 155.73 | 156.26 | 5,763,276 | -0.35(-0.22%) |
Dec 12, 2005 | 156.56 | 157.40 | 156.08 | 156.61 | 3,123,697 | +0.09(+0.06%) |
Dec 09, 2005 | 156.08 | 157.71 | 155.68 | 156.52 | 3,969,106 | +0.79(+0.51%) |
Dec 08, 2005 | 156.70 | 157.09 | 155.38 | 155.73 | 4,940,453 | -0.97(-0.62%) |
Dec 07, 2005 | 157.71 | 157.93 | 155.99 | 156.70 | 6,350,678 | -1.01(-0.64%) |
Dec 06, 2005 | 158.15 | 159.03 | 157.36 | 157.71 | 6,012,224 | +0.13(+0.08%) |
Dec 05, 2005 | 156.04 | 157.97 | 155.95 | 157.58 | 5,484,862 | +1.19(+0.76%) |
Dec 02, 2005 | 157.49 | 157.49 | 155.33 | 156.39 | 5,775,420 | -1.10(-0.70%) |
Dec 01, 2005 | 157.40 | 158.15 | 157.01 | 157.49 | 4,839,666 | +0.13(+0.08%) |
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%) |