Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 274.13 | 279.28 | 273.27 | 279.28 | 6,027 | +4.23(+1.54%) |
Jan 30, 2006 | 275.96 | 275.96 | 273.04 | 275.05 | 3,533 | -0.91(-0.33%) |
Jan 27, 2006 | 276.63 | 277.60 | 274.23 | 275.96 | 4,364 | +0.29(+0.10%) |
Jan 26, 2006 | 275.19 | 280.00 | 275.19 | 275.67 | 6,651 | +0.48(+0.18%) |
Jan 25, 2006 | 274.23 | 275.19 | 272.31 | 275.19 | 7,794 | +0.72(+0.26%) |
Jan 24, 2006 | 273.27 | 275.19 | 273.27 | 274.47 | 5,819 | +2.17(+0.80%) |
Jan 23, 2006 | 270.38 | 273.02 | 268.46 | 272.31 | 8,210 | +1.23(+0.45%) |
Jan 20, 2006 | 267.49 | 271.07 | 266.05 | 271.07 | 8,522 | +2.62(+0.97%) |
Jan 19, 2006 | 269.42 | 271.58 | 267.73 | 268.46 | 4,364 | +0.00(+0.00%) |
Jan 18, 2006 | 267.98 | 269.42 | 265.09 | 268.46 | 11,535 | -0.72(-0.27%) |
Jan 17, 2006 | 270.33 | 270.68 | 267.49 | 269.18 | 9,665 | -1.15(-0.43%) |
Jan 13, 2006 | 270.38 | 273.99 | 266.05 | 270.33 | 7,067 | +0.91(+0.34%) |
Jan 12, 2006 | 277.79 | 277.79 | 268.55 | 269.42 | 8,833 | -8.37(-3.01%) |
Jan 11, 2006 | 278.80 | 279.04 | 274.23 | 277.79 | 7,378 | +0.67(+0.24%) |
Jan 10, 2006 | 277.89 | 279.99 | 272.31 | 277.12 | 10,600 | -0.87(-0.31%) |
Jan 09, 2006 | 278.08 | 279.04 | 276.63 | 277.98 | 4,261 | -0.62(-0.22%) |
Jan 06, 2006 | 277.52 | 280.48 | 277.12 | 278.61 | 4,988 | +1.68(+0.61%) |
Jan 05, 2006 | 277.12 | 278.56 | 276.73 | 276.92 | 3,117 | -0.67(-0.24%) |
Jan 04, 2006 | 275.67 | 280.00 | 275.67 | 277.60 | 5,196 | +2.89(+1.05%) |
Jan 03, 2006 | 271.82 | 276.63 | 269.90 | 274.71 | 7,690 | +1.44(+0.53%) |
Dec 30, 2005 | 272.24 | 273.27 | 271.34 | 273.27 | 4,676 | +0.67(+0.25%) |
Dec 29, 2005 | 275.67 | 275.67 | 272.32 | 272.59 | 2,702 | -3.99(-1.44%) |
Dec 28, 2005 | 276.15 | 278.08 | 275.19 | 276.59 | 3,637 | +2.60(+0.95%) |
Dec 27, 2005 | 272.31 | 274.71 | 272.26 | 273.99 | 7,378 | +1.20(+0.44%) |
Dec 23, 2005 | 271.34 | 273.75 | 271.34 | 272.79 | 3,637 | +1.20(+0.44%) |
Dec 22, 2005 | 271.82 | 272.31 | 267.53 | 271.58 | 9,353 | -0.30(-0.11%) |
Dec 21, 2005 | 274.23 | 276.15 | 271.88 | 271.88 | 4,157 | -3.30(-1.20%) |
Dec 20, 2005 | 275.19 | 275.19 | 273.99 | 275.18 | 2,286 | -0.73(-0.26%) |
Dec 19, 2005 | 275.19 | 276.29 | 274.23 | 275.91 | 3,741 | +0.72(+0.26%) |
Dec 16, 2005 | 273.75 | 276.63 | 272.31 | 275.19 | 7,586 | +3.08(+1.13%) |
Dec 15, 2005 | 282.89 | 282.89 | 271.92 | 272.11 | 12,575 | -9.81(-3.48%) |
Dec 14, 2005 | 281.28 | 281.93 | 280.00 | 281.93 | 5,508 | +1.21(+0.43%) |
Dec 13, 2005 | 278.56 | 280.96 | 278.56 | 280.71 | 7,586 | +0.71(+0.25%) |
Dec 12, 2005 | 279.04 | 281.80 | 277.60 | 280.00 | 7,794 | +1.93(+0.69%) |
Dec 09, 2005 | 279.04 | 279.04 | 276.11 | 278.08 | 6,131 | -0.24(-0.09%) |
Dec 08, 2005 | 278.56 | 280.95 | 277.60 | 278.32 | 4,572 | +1.21(+0.44%) |
Dec 07, 2005 | 277.12 | 277.12 | 274.23 | 277.11 | 7,898 | +1.20(+0.44%) |
Dec 06, 2005 | 276.15 | 276.88 | 274.95 | 275.90 | 6,131 | +0.71(+0.26%) |
Dec 05, 2005 | 280.00 | 280.00 | 275.19 | 275.19 | 10,704 | -4.74(-1.69%) |
Dec 02, 2005 | 281.93 | 281.93 | 277.12 | 279.94 | 6,651 | -1.92(-0.68%) |
Dec 01, 2005 | 283.07 | 283.07 | 277.12 | 281.85 | 13,614 | -1.22(-0.43%) |
Nov 30, 2005 | 285.30 | 285.30 | 279.09 | 283.07 | 17,979 | -1.55(-0.54%) |
Nov 29, 2005 | 286.50 | 286.59 | 280.96 | 284.62 | 7,482 | -0.91(-0.32%) |
Nov 28, 2005 | 285.78 | 287.22 | 283.85 | 285.54 | 4,572 | -0.61(-0.21%) |
Nov 25, 2005 | 293.57 | 293.57 | 286.14 | 286.14 | 4,884 | -8.29(-2.82%) |
Nov 23, 2005 | 293.47 | 295.40 | 292.03 | 294.44 | 9,873 | +0.38(+0.13%) |
Nov 22, 2005 | 295.30 | 295.64 | 292.03 | 294.05 | 7,690 | -0.29(-0.10%) |
Nov 21, 2005 | 303.10 | 303.10 | 293.95 | 294.34 | 8,522 | -8.76(-2.89%) |
Nov 18, 2005 | 301.17 | 303.10 | 299.25 | 303.10 | 2,909 | +2.89(+0.96%) |
Nov 17, 2005 | 302.61 | 303.10 | 295.88 | 300.21 | 7,482 | -2.17(-0.72%) |
Nov 16, 2005 | 305.02 | 308.87 | 302.13 | 302.37 | 6,859 | -0.85(-0.28%) |
Nov 15, 2005 | 306.59 | 306.94 | 303.22 | 303.22 | 7,274 | -4.69(-1.52%) |
Nov 14, 2005 | 301.65 | 309.35 | 300.21 | 307.91 | 14,757 | +5.98(+1.98%) |
Nov 11, 2005 | 300.21 | 302.61 | 298.27 | 301.92 | 5,508 | +0.27(+0.09%) |
Nov 10, 2005 | 302.13 | 303.10 | 300.21 | 301.65 | 3,533 | -1.44(-0.48%) |
Nov 09, 2005 | 299.26 | 303.10 | 299.26 | 303.10 | 4,261 | +2.65(+0.88%) |
Nov 08, 2005 | 296.84 | 304.92 | 293.95 | 300.45 | 19,642 | +4.55(+1.54%) |
Nov 07, 2005 | 296.12 | 296.12 | 291.64 | 295.90 | 3,637 | -0.01(-0.00%) |
Nov 04, 2005 | 299.73 | 299.73 | 293.47 | 295.91 | 7,898 | -5.07(-1.68%) |
Nov 03, 2005 | 300.21 | 302.13 | 298.77 | 300.98 | 2,909 | +1.83(+0.61%) |
Nov 02, 2005 | 297.32 | 299.25 | 292.99 | 299.15 | 5,612 | +2.79(+0.94%) |