Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 172.07 | 175.60 | 172.05 | 175.58 | 11,771 | +2.51(+1.45%) |
Nov 29, 2005 | 173.08 | 173.22 | 171.42 | 173.07 | 4,959 | +1.60(+0.93%) |
Nov 28, 2005 | 172.24 | 173.24 | 171.47 | 171.47 | 15,157 | -0.53(-0.31%) |
Nov 25, 2005 | 173.15 | 173.15 | 171.49 | 172.00 | 1,735 | +0.34(+0.20%) |
Nov 23, 2005 | 169.84 | 171.86 | 169.84 | 171.66 | 1,686 | -0.01(-0.01%) |
Nov 22, 2005 | 169.00 | 172.63 | 169.00 | 171.67 | 5,020 | +0.67(+0.39%) |
Nov 21, 2005 | 169.37 | 171.60 | 168.78 | 171.01 | 4,911 | +1.44(+0.85%) |
Nov 18, 2005 | 170.06 | 171.81 | 168.06 | 169.57 | 13,374 | -0.42(-0.25%) |
Nov 17, 2005 | 171.15 | 171.15 | 167.66 | 169.99 | 11,318 | +0.95(+0.56%) |
Nov 16, 2005 | 170.29 | 171.32 | 167.92 | 169.04 | 15,727 | -3.55(-2.06%) |
Nov 15, 2005 | 171.32 | 173.92 | 170.47 | 172.59 | 7,199 | -0.06(-0.03%) |
Nov 14, 2005 | 172.27 | 174.20 | 171.39 | 172.65 | 26,078 | +0.59(+0.34%) |
Nov 11, 2005 | 168.12 | 172.99 | 168.12 | 172.06 | 25,346 | +2.53(+1.49%) |
Nov 10, 2005 | 164.93 | 169.59 | 164.93 | 169.53 | 19,091 | +4.60(+2.79%) |
Nov 09, 2005 | 160.28 | 166.55 | 160.28 | 164.93 | 9,750 | +5.34(+3.35%) |
Nov 08, 2005 | 156.43 | 160.39 | 156.41 | 159.59 | 19,004 | +1.31(+0.83%) |
Nov 07, 2005 | 155.28 | 158.81 | 155.28 | 158.28 | 7,066 | +1.05(+0.67%) |
Nov 04, 2005 | 156.76 | 157.23 | 155.47 | 157.23 | 9,238 | +1.76(+1.13%) |
Nov 03, 2005 | 158.27 | 158.27 | 154.53 | 155.47 | 32,594 | -0.48(-0.31%) |
Nov 02, 2005 | 156.31 | 157.34 | 155.71 | 155.95 | 24,540 | +1.17(+0.76%) |
Nov 01, 2005 | 155.56 | 156.40 | 153.78 | 154.78 | 14,958 | -1.63(-1.04%) |
Oct 31, 2005 | 154.53 | 157.16 | 154.24 | 156.41 | 19,347 | +1.87(+1.21%) |
Oct 28, 2005 | 155.22 | 155.80 | 153.65 | 154.53 | 20,280 | +1.67(+1.09%) |
Oct 27, 2005 | 157.62 | 158.51 | 152.69 | 152.87 | 8,868 | -6.74(-4.22%) |
Oct 26, 2005 | 159.12 | 160.72 | 158.57 | 159.61 | 3,577 | +0.39(+0.25%) |
Oct 25, 2005 | 159.99 | 160.50 | 158.21 | 159.22 | 4,644 | -0.46(-0.29%) |
Oct 24, 2005 | 158.50 | 160.63 | 158.40 | 159.68 | 6,818 | +2.02(+1.28%) |
Oct 21, 2005 | 159.22 | 161.07 | 156.92 | 157.65 | 14,509 | -2.13(-1.34%) |
Oct 20, 2005 | 161.08 | 161.09 | 157.81 | 159.79 | 7,422 | +0.09(+0.06%) |
Oct 19, 2005 | 157.37 | 161.09 | 157.37 | 159.69 | 8,787 | +0.57(+0.36%) |
Oct 18, 2005 | 158.94 | 159.26 | 158.30 | 159.12 | 1,709 | -0.51(-0.32%) |
Oct 17, 2005 | 159.46 | 160.15 | 156.99 | 159.63 | 4,396 | +0.87(+0.55%) |
Oct 14, 2005 | 153.65 | 158.76 | 151.88 | 158.76 | 6,034 | +5.39(+3.52%) |
Oct 13, 2005 | 150.19 | 153.36 | 150.07 | 153.36 | 7,363 | +2.26(+1.49%) |
Oct 12, 2005 | 153.60 | 153.60 | 149.85 | 151.11 | 5,246 | -3.45(-2.23%) |
Oct 11, 2005 | 156.42 | 157.19 | 154.55 | 154.55 | 2,917 | -2.85(-1.81%) |
Oct 10, 2005 | 155.95 | 157.40 | 155.69 | 157.40 | 26,804 | +1.21(+0.77%) |
Oct 07, 2005 | 157.59 | 158.43 | 155.56 | 156.19 | 4,365 | -0.66(-0.42%) |
Oct 06, 2005 | 159.37 | 159.37 | 151.46 | 156.85 | 8,531 | -1.22(-0.77%) |
Oct 05, 2005 | 159.52 | 163.87 | 158.04 | 158.07 | 7,387 | -3.52(-2.18%) |
Oct 04, 2005 | 162.06 | 163.89 | 160.53 | 161.59 | 9,099 | +1.01(+0.63%) |
Oct 03, 2005 | 160.59 | 163.20 | 160.58 | 160.58 | 6,955 | +0.75(+0.47%) |
Sep 30, 2005 | 157.58 | 160.39 | 157.58 | 159.83 | 7,058 | +2.15(+1.37%) |
Sep 29, 2005 | 155.10 | 157.67 | 155.10 | 157.67 | 4,631 | +1.69(+1.09%) |
Sep 28, 2005 | 157.96 | 158.19 | 155.49 | 155.98 | 3,470 | -0.71(-0.45%) |
Sep 27, 2005 | 155.53 | 157.73 | 154.89 | 156.69 | 5,491 | -0.87(-0.55%) |
Sep 26, 2005 | 157.67 | 157.69 | 155.94 | 157.56 | 5,261 | +0.16(+0.10%) |
Sep 23, 2005 | 157.40 | 157.58 | 155.79 | 157.40 | 5,437 | +1.42(+0.91%) |
Sep 22, 2005 | 154.77 | 157.77 | 153.60 | 155.98 | 6,333 | +1.93(+1.25%) |
Sep 21, 2005 | 154.53 | 156.76 | 153.74 | 154.05 | 6,529 | -1.60(-1.03%) |
Sep 20, 2005 | 157.34 | 157.45 | 154.53 | 155.65 | 5,452 | -0.66(-0.43%) |
Sep 19, 2005 | 157.21 | 157.21 | 154.73 | 156.31 | 3,005 | -0.33(-0.21%) |
Sep 16, 2005 | 156.46 | 157.58 | 155.46 | 156.64 | 36,387 | +1.25(+0.81%) |
Sep 15, 2005 | 156.35 | 156.35 | 153.86 | 155.39 | 6,690 | -0.08(-0.05%) |
Sep 14, 2005 | 155.21 | 156.44 | 154.66 | 155.47 | 6,192 | -0.11(-0.07%) |
Sep 13, 2005 | 154.29 | 156.55 | 154.29 | 155.58 | 10,522 | -0.62(-0.40%) |
Sep 12, 2005 | 156.38 | 156.55 | 156.20 | 156.20 | 4,801 | +0.11(+0.07%) |
Sep 09, 2005 | 156.41 | 156.59 | 155.81 | 156.09 | 12,709 | -0.32(-0.20%) |
Sep 08, 2005 | 154.13 | 156.41 | 154.13 | 156.41 | 12,110 | +0.00(+0.00%) |
Sep 07, 2005 | 156.36 | 156.41 | 155.85 | 156.41 | 3,481 | +0.01(+0.01%) |
Sep 06, 2005 | 157.49 | 157.49 | 155.00 | 156.40 | 13,679 | -0.01(-0.01%) |
Sep 02, 2005 | 154.10 | 156.41 | 153.28 | 156.41 | 7,285 | +0.64(+0.41%) |