Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 417.27 | 418.21 | 413.74 | 414.86 | 7,587,728 | -5.29(-1.26%) |
Dec 29, 2005 | 427.98 | 428.73 | 419.17 | 420.15 | 6,947,528 | -6.54(-1.53%) |
Dec 28, 2005 | 424.50 | 427.78 | 421.26 | 426.69 | 7,119,600 | +2.05(+0.48%) |
Dec 27, 2005 | 431.86 | 431.86 | 422.76 | 424.64 | 6,705,200 | -6.29(-1.46%) |
Dec 23, 2005 | 432.15 | 432.50 | 428.78 | 430.93 | 4,592,946 | -1.11(-0.26%) |
Dec 22, 2005 | 431.76 | 432.86 | 425.93 | 432.04 | 7,549,220 | +5.71(+1.34%) |
Dec 21, 2005 | 433.55 | 436.86 | 420.71 | 426.33 | 11,220,315 | -3.41(-0.79%) |
Dec 20, 2005 | 427.86 | 432.20 | 424.67 | 429.74 | 10,070,581 | +5.14(+1.21%) |
Dec 19, 2005 | 432.20 | 446.21 | 420.11 | 424.60 | 21,942,640 | -5.55(-1.29%) |
Dec 16, 2005 | 425.34 | 432.50 | 422.75 | 430.15 | 16,329,292 | +7.62(+1.80%) |
Dec 15, 2005 | 419.11 | 423.14 | 416.50 | 422.53 | 6,044,299 | +3.57(+0.85%) |
Dec 14, 2005 | 417.04 | 419.73 | 415.49 | 418.96 | 6,623,104 | +1.47(+0.35%) |
Dec 13, 2005 | 413.00 | 418.00 | 411.64 | 417.49 | 8,160,803 | +4.88(+1.18%) |
Dec 12, 2005 | 414.63 | 415.21 | 409.95 | 412.61 | 6,950,243 | +3.41(+0.83%) |
Dec 09, 2005 | 415.00 | 415.78 | 408.56 | 409.20 | 7,663,093 | -1.45(-0.35%) |
Dec 08, 2005 | 405.30 | 410.65 | 402.64 | 410.65 | 8,909,750 | +6.43(+1.59%) |
Dec 07, 2005 | 406.16 | 406.70 | 399.01 | 404.22 | 11,642,429 | -0.32(-0.08%) |
Dec 06, 2005 | 408.70 | 416.41 | 401.70 | 404.54 | 15,117,161 | -1.31(-0.32%) |
Dec 05, 2005 | 417.00 | 417.50 | 404.28 | 405.85 | 10,290,168 | -11.85(-2.84%) |
Dec 02, 2005 | 416.94 | 419.53 | 413.86 | 417.70 | 7,543,323 | +3.61(+0.87%) |
Dec 01, 2005 | 409.20 | 415.44 | 408.29 | 414.09 | 9,740,901 | +9.18(+2.27%) |
Nov 30, 2005 | 406.51 | 408.45 | 395.56 | 404.91 | 15,583,325 | +1.37(+0.34%) |
Nov 29, 2005 | 424.14 | 426.40 | 402.14 | 403.54 | 21,284,668 | -19.94(-4.71%) |
Nov 28, 2005 | 429.82 | 431.24 | 422.44 | 423.48 | 11,006,425 | -5.14(-1.20%) |
Nov 25, 2005 | 425.78 | 428.75 | 425.30 | 428.62 | 4,840,017 | +5.76(+1.36%) |
Nov 23, 2005 | 417.04 | 424.72 | 415.78 | 422.86 | 10,081,267 | +6.39(+1.53%) |
Nov 22, 2005 | 408.65 | 417.31 | 406.23 | 416.47 | 9,598,289 | +7.11(+1.74%) |
Nov 21, 2005 | 399.17 | 409.98 | 393.49 | 409.36 | 10,307,349 | +9.15(+2.29%) |
Nov 18, 2005 | 403.62 | 404.50 | 399.85 | 400.21 | 7,025,021 | -3.24(-0.80%) |
Nov 17, 2005 | 401.80 | 403.81 | 399.53 | 403.45 | 9,216,499 | +5.30(+1.33%) |
Nov 16, 2005 | 396.20 | 398.85 | 394.11 | 398.15 | 8,716,792 | +5.35(+1.36%) |
Nov 15, 2005 | 394.38 | 397.00 | 390.95 | 392.80 | 8,626,301 | -4.17(-1.05%) |
Nov 14, 2005 | 392.12 | 398.22 | 391.53 | 396.97 | 7,804,038 | +6.57(+1.68%) |
Nov 11, 2005 | 395.12 | 396.90 | 388.85 | 390.40 | 7,063,445 | -0.70(-0.18%) |
Nov 10, 2005 | 378.36 | 391.35 | 377.43 | 391.10 | 9,125,808 | +11.95(+3.15%) |
Nov 09, 2005 | 386.67 | 388.29 | 378.03 | 379.15 | 10,467,528 | -10.75(-2.76%) |
Nov 08, 2005 | 394.25 | 395.59 | 388.58 | 389.90 | 7,895,306 | -5.13(-1.30%) |
Nov 07, 2005 | 395.10 | 397.47 | 392.15 | 395.03 | 9,586,534 | +4.60(+1.18%) |
Nov 04, 2005 | 389.72 | 391.79 | 385.45 | 390.43 | 8,822,739 | +4.48(+1.16%) |
Nov 03, 2005 | 382.41 | 386.58 | 381.38 | 385.95 | 7,445,396 | +6.27(+1.65%) |
Nov 02, 2005 | 381.70 | 385.00 | 377.17 | 379.68 | 10,683,967 | +0.30(+0.08%) |
Nov 01, 2005 | 371.86 | 383.90 | 369.01 | 379.38 | 16,369,923 | +7.24(+1.95%) |
Oct 31, 2005 | 360.24 | 374.75 | 359.51 | 372.14 | 14,347,255 | +13.97(+3.90%) |
Oct 28, 2005 | 355.27 | 358.95 | 355.02 | 358.17 | 5,986,895 | +5.11(+1.45%) |
Oct 27, 2005 | 356.60 | 357.09 | 351.68 | 353.06 | 5,139,414 | -2.38(-0.67%) |
Oct 26, 2005 | 346.28 | 356.00 | 346.19 | 355.44 | 9,233,030 | +8.53(+2.46%) |
Oct 25, 2005 | 345.78 | 347.40 | 342.86 | 346.91 | 6,900,838 | -1.74(-0.50%) |
Oct 24, 2005 | 343.37 | 349.30 | 342.19 | 348.65 | 9,450,663 | +8.75(+2.57%) |
Oct 21, 2005 | 345.80 | 346.43 | 333.00 | 339.90 | 22,894,738 | +36.70(+12.10%) |
Oct 20, 2005 | 309.99 | 311.13 | 301.21 | 303.20 | 14,173,555 | -5.50(-1.78%) |
Oct 19, 2005 | 304.00 | 309.87 | 303.96 | 308.70 | 7,012,186 | +5.42(+1.79%) |
Oct 18, 2005 | 304.96 | 307.96 | 302.74 | 303.28 | 7,081,016 | -1.72(-0.56%) |
Oct 17, 2005 | 297.50 | 305.20 | 294.56 | 305.00 | 7,568,827 | +8.86(+2.99%) |
Oct 14, 2005 | 299.26 | 300.23 | 292.54 | 296.14 | 8,520,178 | -1.30(-0.44%) |
Oct 13, 2005 | 302.00 | 302.00 | 290.69 | 297.44 | 10,567,715 | -3.53(-1.17%) |
Oct 12, 2005 | 305.20 | 307.19 | 299.00 | 300.97 | 9,306,105 | -5.13(-1.68%) |
Oct 11, 2005 | 311.16 | 312.65 | 304.86 | 306.10 | 8,545,696 | -4.55(-1.46%) |
Oct 10, 2005 | 313.31 | 314.82 | 309.15 | 310.65 | 5,573,450 | -2.34(-0.75%) |
Oct 07, 2005 | 314.79 | 316.67 | 310.54 | 312.99 | 6,770,813 | +0.24(+0.08%) |
Oct 06, 2005 | 313.98 | 314.48 | 310.09 | 312.75 | 7,943,994 | +2.04(+0.66%) |
Oct 05, 2005 | 312.69 | 314.90 | 308.00 | 310.71 | 7,693,248 | -0.29(-0.09%) |
Oct 04, 2005 | 319.58 | 321.28 | 311.00 | 311.00 | 8,285,004 | -7.68(-2.41%) |