Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 344.32 | 345.92 | 339.84 | 342.72 | 1,377 | +1.60(+0.47%) |
Nov 29, 2005 | 345.60 | 346.24 | 336.32 | 341.12 | 996 | -4.48(-1.30%) |
Nov 28, 2005 | 342.72 | 352.00 | 342.08 | 345.60 | 1,682 | -4.16(-1.19%) |
Nov 25, 2005 | 349.44 | 349.76 | 345.60 | 349.76 | 206 | +0.00(+0.00%) |
Nov 23, 2005 | 343.68 | 352.00 | 342.40 | 349.76 | 985 | +1.92(+0.55%) |
Nov 22, 2005 | 344.00 | 348.16 | 344.00 | 347.84 | 576 | +0.96(+0.28%) |
Nov 21, 2005 | 344.00 | 351.68 | 344.00 | 346.88 | 509 | +2.24(+0.65%) |
Nov 18, 2005 | 352.00 | 353.92 | 344.32 | 344.64 | 629 | -7.36(-2.09%) |
Nov 17, 2005 | 344.32 | 354.24 | 342.72 | 352.00 | 2,008 | +4.48(+1.29%) |
Nov 16, 2005 | 351.36 | 351.68 | 343.04 | 347.52 | 436 | -4.16(-1.18%) |
Nov 15, 2005 | 341.44 | 354.88 | 341.44 | 351.68 | 2,212 | +7.68(+2.23%) |
Nov 14, 2005 | 345.28 | 347.52 | 342.08 | 344.00 | 456 | -3.84(-1.10%) |
Nov 11, 2005 | 346.56 | 352.00 | 340.16 | 347.84 | 747 | -4.48(-1.27%) |
Nov 10, 2005 | 339.84 | 353.60 | 339.84 | 352.32 | 1,532 | +12.80(+3.77%) |
Nov 09, 2005 | 343.04 | 344.32 | 339.52 | 339.52 | 2,530 | -3.20(-0.93%) |
Nov 08, 2005 | 338.24 | 344.64 | 332.99 | 342.72 | 10,907 | +4.48(+1.32%) |
Nov 07, 2005 | 349.44 | 352.32 | 328.32 | 338.24 | 4,790 | -13.76(-3.91%) |
Nov 04, 2005 | 349.76 | 353.60 | 344.96 | 352.00 | 3,059 | +1.60(+0.46%) |
Nov 03, 2005 | 332.80 | 355.20 | 328.32 | 350.40 | 11,760 | -30.40(-7.98%) |
Nov 02, 2005 | 380.48 | 387.20 | 362.24 | 380.80 | 2,166 | -3.20(-0.83%) |
Nov 01, 2005 | 381.12 | 392.64 | 375.36 | 384.00 | 1,242 | +1.92(+0.50%) |
Oct 31, 2005 | 376.96 | 383.68 | 372.48 | 382.08 | 1,421 | +9.28(+2.49%) |
Oct 28, 2005 | 371.20 | 380.80 | 352.00 | 372.80 | 1,262 | +5.76(+1.57%) |
Oct 27, 2005 | 378.88 | 380.80 | 365.76 | 367.04 | 690 | -10.56(-2.80%) |
Oct 26, 2005 | 377.60 | 380.48 | 377.60 | 377.60 | 800 | -0.64(-0.17%) |
Oct 25, 2005 | 379.52 | 379.52 | 375.04 | 378.24 | 1,281 | +0.64(+0.17%) |
Oct 24, 2005 | 368.96 | 378.56 | 360.00 | 377.60 | 2,433 | +9.28(+2.52%) |
Oct 21, 2005 | 364.80 | 368.64 | 363.20 | 368.32 | 2,354 | +8.32(+2.31%) |
Oct 20, 2005 | 364.80 | 368.64 | 358.08 | 360.00 | 950 | -8.00(-2.17%) |
Oct 19, 2005 | 360.00 | 368.32 | 360.00 | 368.00 | 1,051 | +6.08(+1.68%) |
Oct 18, 2005 | 373.44 | 373.76 | 360.32 | 361.92 | 774 | -5.12(-1.39%) |
Oct 17, 2005 | 371.20 | 373.12 | 364.80 | 367.04 | 556 | -0.32(-0.09%) |
Oct 14, 2005 | 368.64 | 372.80 | 362.56 | 367.36 | 767 | +8.32(+2.32%) |
Oct 13, 2005 | 368.32 | 374.40 | 350.40 | 359.04 | 1,744 | -11.52(-3.11%) |
Oct 12, 2005 | 386.56 | 386.56 | 369.60 | 370.56 | 875 | -12.80(-3.34%) |
Oct 11, 2005 | 387.52 | 389.12 | 380.80 | 383.36 | 470 | -0.32(-0.08%) |
Oct 10, 2005 | 383.68 | 387.52 | 378.56 | 383.68 | 623 | +7.68(+2.04%) |
Oct 07, 2005 | 373.44 | 381.76 | 373.44 | 376.00 | 519 | -1.28(-0.34%) |
Oct 06, 2005 | 369.92 | 383.04 | 369.92 | 377.28 | 579 | +2.56(+0.68%) |
Oct 05, 2005 | 384.64 | 390.08 | 369.92 | 374.72 | 852 | -12.80(-3.30%) |
Oct 04, 2005 | 388.80 | 388.80 | 384.64 | 387.52 | 681 | +2.88(+0.75%) |
Oct 03, 2005 | 379.84 | 387.84 | 379.84 | 384.64 | 902 | +3.20(+0.84%) |
Sep 30, 2005 | 382.72 | 392.19 | 380.16 | 381.44 | 890 | -7.04(-1.81%) |
Sep 29, 2005 | 392.64 | 394.24 | 384.00 | 388.48 | 843 | -4.80(-1.22%) |
Sep 28, 2005 | 387.20 | 404.48 | 387.20 | 393.28 | 2,396 | +4.80(+1.24%) |
Sep 27, 2005 | 386.56 | 393.60 | 386.56 | 388.48 | 721 | -0.96(-0.25%) |
Sep 26, 2005 | 386.88 | 395.52 | 385.28 | 389.44 | 1,445 | -0.96(-0.25%) |
Sep 23, 2005 | 390.40 | 393.98 | 387.52 | 390.40 | 350 | -0.32(-0.08%) |
Sep 22, 2005 | 390.72 | 400.00 | 377.95 | 390.72 | 1,284 | +4.80(+1.24%) |
Sep 21, 2005 | 410.56 | 410.56 | 381.12 | 385.92 | 3,630 | -21.76(-5.34%) |
Sep 20, 2005 | 409.60 | 415.68 | 400.96 | 407.68 | 1,026 | -6.08(-1.47%) |
Sep 19, 2005 | 412.80 | 418.56 | 400.00 | 413.76 | 5,136 | +3.20(+0.78%) |
Sep 16, 2005 | 402.24 | 410.56 | 399.68 | 410.56 | 1,976 | +9.60(+2.39%) |
Sep 15, 2005 | 387.84 | 404.16 | 387.84 | 400.96 | 1,332 | +12.16(+3.13%) |
Sep 14, 2005 | 390.40 | 400.00 | 383.68 | 388.80 | 1,290 | -6.08(-1.54%) |
Sep 13, 2005 | 397.44 | 398.40 | 380.80 | 394.88 | 2,678 | -3.52(-0.88%) |
Sep 12, 2005 | 398.40 | 402.88 | 387.52 | 398.40 | 1,033 | -1.92(-0.48%) |
Sep 09, 2005 | 383.68 | 402.88 | 381.44 | 400.32 | 2,039 | +17.28(+4.51%) |
Sep 08, 2005 | 382.72 | 384.32 | 373.44 | 383.04 | 1,624 | +2.24(+0.59%) |
Sep 07, 2005 | 373.76 | 384.00 | 373.76 | 380.80 | 1,332 | +8.96(+2.41%) |
Sep 06, 2005 | 368.00 | 378.56 | 358.40 | 371.84 | 1,518 | +12.80(+3.57%) |
Sep 02, 2005 | 360.00 | 369.28 | 353.15 | 359.04 | 1,642 | -7.68(-2.09%) |