Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 172.25 | 175.78 | 172.23 | 175.76 | 11,759 | +2.51(+1.45%) |
Nov 29, 2005 | 173.26 | 173.40 | 171.60 | 173.25 | 4,954 | +1.60(+0.93%) |
Nov 28, 2005 | 172.42 | 173.42 | 171.65 | 171.65 | 15,141 | -0.53(-0.31%) |
Nov 25, 2005 | 173.34 | 173.34 | 171.67 | 172.18 | 1,733 | +0.34(+0.20%) |
Nov 23, 2005 | 170.02 | 172.04 | 170.02 | 171.84 | 1,685 | -0.01(-0.01%) |
Nov 22, 2005 | 169.17 | 172.81 | 169.17 | 171.85 | 5,015 | +0.67(+0.39%) |
Nov 21, 2005 | 169.55 | 171.78 | 168.96 | 171.19 | 4,906 | +1.44(+0.85%) |
Nov 18, 2005 | 170.24 | 171.99 | 168.24 | 169.75 | 13,360 | -0.42(-0.25%) |
Nov 17, 2005 | 171.33 | 171.33 | 167.83 | 170.17 | 11,307 | +0.95(+0.56%) |
Nov 16, 2005 | 170.47 | 171.50 | 168.09 | 169.22 | 15,711 | -3.55(-2.06%) |
Nov 15, 2005 | 171.50 | 174.10 | 170.65 | 172.77 | 7,192 | -0.06(-0.03%) |
Nov 14, 2005 | 172.46 | 174.39 | 171.57 | 172.83 | 26,050 | +0.59(+0.34%) |
Nov 11, 2005 | 168.30 | 173.17 | 168.30 | 172.24 | 25,320 | +2.53(+1.49%) |
Nov 10, 2005 | 165.10 | 169.77 | 165.10 | 169.71 | 19,071 | +4.60(+2.79%) |
Nov 09, 2005 | 160.44 | 166.73 | 160.44 | 165.10 | 9,740 | +5.34(+3.35%) |
Nov 08, 2005 | 156.59 | 160.56 | 156.57 | 159.76 | 18,984 | +1.31(+0.83%) |
Nov 07, 2005 | 155.45 | 158.97 | 155.45 | 158.45 | 7,058 | +1.05(+0.67%) |
Nov 04, 2005 | 156.93 | 157.40 | 155.63 | 157.40 | 9,229 | +1.76(+1.13%) |
Nov 03, 2005 | 158.44 | 158.44 | 154.70 | 155.63 | 32,560 | -0.48(-0.31%) |
Nov 02, 2005 | 156.48 | 157.51 | 155.87 | 156.11 | 24,514 | +1.17(+0.76%) |
Nov 01, 2005 | 155.73 | 156.56 | 153.94 | 154.94 | 14,943 | -1.63(-1.04%) |
Oct 31, 2005 | 154.70 | 157.32 | 154.40 | 156.57 | 19,326 | +1.88(+1.21%) |
Oct 28, 2005 | 155.38 | 155.96 | 153.81 | 154.70 | 20,259 | +1.67(+1.09%) |
Oct 27, 2005 | 157.79 | 158.68 | 152.85 | 153.03 | 8,859 | -6.75(-4.23%) |
Oct 26, 2005 | 159.29 | 160.88 | 158.74 | 159.78 | 3,574 | +0.39(+0.25%) |
Oct 25, 2005 | 160.15 | 160.67 | 158.37 | 159.38 | 4,639 | -0.46(-0.29%) |
Oct 24, 2005 | 158.66 | 160.80 | 158.57 | 159.84 | 6,811 | +2.03(+1.28%) |
Oct 21, 2005 | 159.38 | 161.24 | 157.09 | 157.82 | 14,494 | -2.14(-1.34%) |
Oct 20, 2005 | 161.25 | 161.26 | 157.98 | 159.96 | 7,415 | +0.09(+0.06%) |
Oct 19, 2005 | 157.54 | 161.26 | 157.54 | 159.86 | 8,778 | +0.57(+0.36%) |
Oct 18, 2005 | 159.10 | 159.43 | 158.47 | 159.29 | 1,707 | -0.51(-0.32%) |
Oct 17, 2005 | 159.63 | 160.32 | 157.15 | 159.80 | 4,392 | +0.87(+0.55%) |
Oct 14, 2005 | 153.82 | 158.93 | 152.04 | 158.93 | 6,028 | +5.40(+3.52%) |
Oct 13, 2005 | 150.35 | 153.53 | 150.22 | 153.53 | 7,355 | +2.26(+1.49%) |
Oct 12, 2005 | 153.76 | 153.76 | 150.01 | 151.27 | 5,241 | -3.45(-2.23%) |
Oct 11, 2005 | 156.58 | 157.35 | 154.72 | 154.72 | 2,913 | -2.85(-1.81%) |
Oct 10, 2005 | 156.11 | 157.57 | 155.85 | 157.57 | 26,775 | +1.21(+0.77%) |
Oct 07, 2005 | 157.75 | 158.60 | 155.73 | 156.36 | 4,361 | -0.66(-0.42%) |
Oct 06, 2005 | 159.53 | 159.53 | 151.62 | 157.01 | 8,522 | -1.22(-0.77%) |
Oct 05, 2005 | 159.69 | 164.04 | 158.20 | 158.23 | 7,379 | -3.53(-2.18%) |
Oct 04, 2005 | 162.23 | 164.06 | 160.70 | 161.76 | 9,089 | +1.01(+0.63%) |
Oct 03, 2005 | 160.75 | 163.37 | 160.74 | 160.74 | 6,947 | +0.75(+0.47%) |
Sep 30, 2005 | 157.74 | 160.56 | 157.74 | 159.99 | 7,051 | +2.16(+1.37%) |
Sep 29, 2005 | 155.26 | 157.84 | 155.26 | 157.84 | 4,626 | +1.70(+1.09%) |
Sep 28, 2005 | 158.13 | 158.35 | 155.65 | 156.14 | 3,466 | -0.71(-0.45%) |
Sep 27, 2005 | 155.69 | 157.89 | 155.05 | 156.85 | 5,485 | -0.87(-0.55%) |
Sep 26, 2005 | 157.84 | 157.86 | 156.10 | 157.72 | 5,256 | +0.16(+0.10%) |
Sep 23, 2005 | 157.57 | 157.74 | 155.95 | 157.57 | 5,432 | +1.43(+0.91%) |
Sep 22, 2005 | 154.93 | 157.93 | 153.76 | 156.14 | 6,327 | +1.93(+1.25%) |
Sep 21, 2005 | 154.70 | 156.93 | 153.90 | 154.21 | 6,522 | -1.60(-1.03%) |
Sep 20, 2005 | 157.51 | 157.61 | 154.70 | 155.81 | 5,447 | -0.67(-0.42%) |
Sep 19, 2005 | 157.38 | 157.38 | 154.89 | 156.48 | 3,002 | -0.33(-0.21%) |
Sep 16, 2005 | 156.62 | 157.74 | 155.62 | 156.81 | 36,349 | +1.26(+0.81%) |
Sep 15, 2005 | 156.52 | 156.52 | 154.02 | 155.55 | 6,683 | -0.08(-0.05%) |
Sep 14, 2005 | 155.37 | 156.61 | 154.82 | 155.63 | 6,186 | -0.11(-0.07%) |
Sep 13, 2005 | 154.45 | 156.71 | 154.45 | 155.75 | 10,511 | -0.62(-0.40%) |
Sep 12, 2005 | 156.54 | 156.71 | 156.37 | 156.37 | 4,796 | +0.11(+0.07%) |
Sep 09, 2005 | 156.57 | 156.76 | 155.97 | 156.25 | 12,695 | -0.32(-0.20%) |
Sep 08, 2005 | 154.29 | 156.57 | 154.29 | 156.57 | 12,097 | +0.00(+0.00%) |
Sep 07, 2005 | 156.53 | 156.57 | 156.01 | 156.57 | 3,478 | +0.01(+0.01%) |
Sep 06, 2005 | 157.65 | 157.65 | 155.17 | 156.56 | 13,665 | -0.01(-0.01%) |
Sep 02, 2005 | 154.27 | 156.57 | 153.44 | 156.57 | 7,277 | +0.64(+0.41%) |