Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 862.45 | 862.45 | 845.03 | 847.33 | 103,853 | -11.06(-1.29%) |
Jan 30, 2006 | 839.51 | 858.38 | 838.88 | 858.38 | 143,124 | +26.38(+3.17%) |
Jan 27, 2006 | 830.64 | 841.49 | 813.54 | 832.00 | 142,726 | +15.85(+1.94%) |
Jan 26, 2006 | 813.75 | 825.43 | 788.41 | 816.15 | 183,245 | +3.75(+0.46%) |
Jan 25, 2006 | 841.49 | 847.33 | 808.22 | 812.39 | 198,314 | -29.10(-3.46%) |
Jan 24, 2006 | 842.64 | 857.97 | 837.94 | 841.49 | 133,334 | -8.03(-0.95%) |
Jan 23, 2006 | 835.54 | 852.54 | 820.74 | 849.52 | 176,973 | +13.97(+1.67%) |
Jan 20, 2006 | 850.98 | 861.20 | 824.28 | 835.54 | 205,654 | -0.52(-0.06%) |
Jan 19, 2006 | 803.01 | 841.68 | 803.01 | 836.07 | 138,498 | +19.92(+2.44%) |
Jan 18, 2006 | 828.35 | 828.35 | 805.09 | 816.15 | 103,618 | -12.20(-1.47%) |
Jan 17, 2006 | 824.18 | 833.04 | 818.54 | 828.35 | 138,944 | +15.64(+1.92%) |
Jan 13, 2006 | 803.01 | 818.65 | 802.39 | 812.71 | 123,625 | +3.23(+0.40%) |
Jan 12, 2006 | 836.59 | 836.90 | 807.91 | 809.47 | 191,616 | -17.00(-2.06%) |
Jan 11, 2006 | 831.16 | 832.42 | 812.71 | 826.47 | 169,978 | +0.31(+0.04%) |
Jan 10, 2006 | 818.13 | 826.16 | 814.16 | 826.16 | 162,206 | +13.76(+1.69%) |
Jan 09, 2006 | 820.74 | 821.78 | 801.99 | 812.39 | 105,631 | -7.82(-0.95%) |
Jan 06, 2006 | 818.86 | 823.86 | 810.85 | 820.21 | 161,554 | +14.60(+1.81%) |
Jan 05, 2006 | 827.41 | 827.83 | 801.86 | 805.61 | 202,619 | -22.42(-2.71%) |
Jan 04, 2006 | 816.04 | 832.52 | 805.61 | 828.04 | 115,988 | +9.91(+1.21%) |
Jan 03, 2006 | 805.61 | 821.78 | 794.87 | 818.13 | 155,700 | +28.16(+3.56%) |
Dec 30, 2005 | 780.06 | 800.40 | 771.83 | 789.97 | 66,082 | +4.17(+0.53%) |
Dec 29, 2005 | 795.29 | 802.49 | 784.76 | 785.80 | 61,810 | -12.10(-1.52%) |
Dec 28, 2005 | 792.58 | 800.92 | 783.19 | 797.90 | 77,560 | +12.10(+1.54%) |
Dec 27, 2005 | 799.36 | 800.61 | 777.04 | 785.80 | 117,469 | -25.97(-3.20%) |
Dec 23, 2005 | 809.26 | 812.29 | 799.88 | 811.77 | 69,543 | -6.47(-0.79%) |
Dec 22, 2005 | 821.05 | 824.80 | 809.78 | 818.23 | 80,297 | +5.11(+0.63%) |
Dec 21, 2005 | 818.65 | 826.58 | 807.28 | 813.12 | 93,262 | -5.53(-0.68%) |
Dec 20, 2005 | 800.71 | 819.38 | 800.09 | 818.65 | 106,082 | +17.94(+2.24%) |
Dec 19, 2005 | 805.09 | 811.87 | 791.64 | 800.71 | 125,629 | +9.07(+1.15%) |
Dec 16, 2005 | 813.12 | 820.32 | 788.51 | 791.64 | 130,831 | -21.38(-2.63%) |
Dec 15, 2005 | 822.51 | 827.30 | 805.30 | 813.02 | 132,447 | -9.49(-1.15%) |
Dec 14, 2005 | 807.28 | 823.86 | 801.55 | 822.51 | 167,557 | +15.23(+1.89%) |
Dec 13, 2005 | 828.04 | 832.94 | 806.66 | 807.28 | 236,713 | -0.83(-0.10%) |
Dec 12, 2005 | 800.61 | 812.81 | 796.44 | 808.12 | 150,930 | +12.51(+1.57%) |
Dec 09, 2005 | 792.47 | 800.40 | 786.32 | 795.60 | 186,730 | +3.23(+0.41%) |
Dec 08, 2005 | 763.38 | 796.75 | 761.61 | 792.37 | 170,223 | +33.89(+4.47%) |
Dec 07, 2005 | 750.86 | 761.50 | 744.92 | 758.48 | 118,744 | +11.78(+1.58%) |
Dec 06, 2005 | 752.43 | 758.79 | 745.75 | 746.69 | 99,821 | -0.10(-0.01%) |
Dec 05, 2005 | 747.84 | 757.64 | 739.81 | 746.80 | 77,018 | -1.04(-0.14%) |
Dec 02, 2005 | 756.08 | 760.98 | 740.64 | 747.84 | 78,351 | -4.59(-0.61%) |
Dec 01, 2005 | 736.78 | 752.43 | 732.09 | 752.43 | 85,519 | +22.32(+3.06%) |
Nov 30, 2005 | 720.93 | 736.99 | 711.23 | 730.11 | 84,728 | +16.16(+2.26%) |
Nov 29, 2005 | 712.90 | 726.67 | 707.69 | 713.95 | 94,959 | +1.15(+0.16%) |
Nov 28, 2005 | 743.88 | 743.98 | 711.23 | 712.80 | 108,043 | -34.62(-4.63%) |
Nov 25, 2005 | 752.53 | 752.53 | 741.37 | 747.42 | 21,277 | +0.83(+0.11%) |
Nov 23, 2005 | 734.18 | 755.56 | 725.00 | 746.59 | 81,640 | +5.63(+0.76%) |
Nov 22, 2005 | 743.56 | 748.05 | 737.72 | 740.96 | 119,301 | +2.61(+0.35%) |
Nov 21, 2005 | 722.39 | 739.39 | 718.33 | 738.35 | 67,362 | +22.32(+3.12%) |
Nov 18, 2005 | 717.91 | 719.58 | 704.77 | 716.03 | 92,902 | -1.77(-0.25%) |
Nov 17, 2005 | 724.79 | 724.79 | 708.94 | 717.80 | 139,754 | +13.45(+1.91%) |
Nov 16, 2005 | 694.55 | 706.02 | 684.43 | 704.35 | 107,070 | +19.29(+2.82%) |
Nov 15, 2005 | 681.10 | 696.95 | 675.26 | 685.06 | 134,561 | +3.44(+0.50%) |
Nov 14, 2005 | 683.08 | 689.96 | 670.67 | 681.62 | 89,076 | +7.20(+1.07%) |
Nov 11, 2005 | 675.78 | 682.24 | 665.02 | 674.42 | 123,419 | -1.25(-0.19%) |
Nov 10, 2005 | 710.71 | 710.73 | 672.02 | 675.67 | 152,052 | -36.08(-5.07%) |
Nov 09, 2005 | 718.74 | 734.28 | 703.73 | 711.76 | 112,967 | -5.21(-0.73%) |
Nov 08, 2005 | 707.06 | 722.71 | 700.91 | 716.97 | 88,395 | +7.51(+1.06%) |
Nov 07, 2005 | 716.97 | 716.97 | 699.35 | 709.46 | 100,779 | -10.12(-1.41%) |
Nov 04, 2005 | 740.43 | 740.43 | 712.80 | 719.58 | 89,920 | -20.54(-2.78%) |
Nov 03, 2005 | 748.78 | 751.28 | 728.34 | 740.12 | 108,628 | -5.63(-0.76%) |
Nov 02, 2005 | 724.79 | 747.21 | 724.06 | 745.75 | 129,297 | +17.62(+2.42%) |