Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 422.33 | 439.26 | 402.22 | 431.85 | 23,983 | +9.53(+2.26%) |
Jan 30, 2006 | 423.38 | 424.44 | 418.09 | 422.33 | 8,267 | -1.06(-0.25%) |
Jan 27, 2006 | 424.80 | 429.74 | 419.51 | 423.38 | 8,446 | -1.06(-0.25%) |
Jan 26, 2006 | 430.09 | 430.09 | 415.98 | 424.44 | 23,657 | -3.88(-0.91%) |
Jan 25, 2006 | 437.85 | 439.26 | 416.33 | 428.32 | 15,285 | -13.76(-3.11%) |
Jan 24, 2006 | 424.80 | 444.56 | 417.04 | 442.08 | 33,473 | +14.47(+3.38%) |
Jan 23, 2006 | 411.74 | 435.73 | 409.62 | 427.62 | 39,957 | +10.23(+2.45%) |
Jan 20, 2006 | 393.40 | 424.44 | 393.40 | 417.39 | 125,587 | +17.29(+4.32%) |
Jan 19, 2006 | 379.28 | 403.98 | 377.52 | 400.10 | 43,648 | +23.99(+6.38%) |
Jan 18, 2006 | 379.28 | 387.05 | 369.40 | 376.11 | 16,495 | -6.00(-1.57%) |
Jan 17, 2006 | 379.28 | 383.16 | 369.40 | 382.11 | 8,831 | -0.71(-0.18%) |
Jan 13, 2006 | 393.40 | 396.22 | 382.46 | 382.81 | 11,643 | -10.23(-2.60%) |
Jan 12, 2006 | 398.33 | 399.75 | 391.63 | 393.04 | 3,321 | -3.88(-0.98%) |
Jan 11, 2006 | 393.75 | 400.10 | 388.10 | 396.92 | 4,721 | +3.18(+0.81%) |
Jan 10, 2006 | 382.81 | 396.92 | 382.81 | 393.75 | 10,427 | +10.94(+2.86%) |
Jan 09, 2006 | 386.69 | 393.04 | 382.46 | 382.81 | 9,202 | -1.76(-0.46%) |
Jan 06, 2006 | 385.63 | 387.40 | 382.81 | 384.57 | 29,547 | +2.47(+0.65%) |
Jan 05, 2006 | 382.46 | 385.99 | 377.87 | 382.11 | 8,077 | +0.00(+0.00%) |
Jan 04, 2006 | 374.34 | 382.46 | 373.64 | 382.11 | 5,390 | +6.00(+1.59%) |
Jan 03, 2006 | 366.58 | 379.64 | 366.58 | 376.11 | 5,050 | +6.00(+1.62%) |
Dec 30, 2005 | 371.52 | 372.23 | 363.41 | 370.11 | 3,432 | -3.18(-0.85%) |
Dec 29, 2005 | 377.87 | 377.87 | 370.46 | 373.29 | 2,689 | -2.82(-0.75%) |
Dec 28, 2005 | 379.99 | 381.40 | 374.34 | 376.11 | 2,304 | -6.35(-1.66%) |
Dec 27, 2005 | 382.81 | 385.99 | 379.28 | 382.46 | 4,880 | +3.18(+0.84%) |
Dec 23, 2005 | 379.99 | 383.16 | 379.28 | 379.28 | 3,494 | -1.41(-0.37%) |
Dec 22, 2005 | 378.93 | 384.57 | 378.93 | 380.69 | 6,153 | +1.76(+0.47%) |
Dec 21, 2005 | 377.52 | 383.52 | 376.46 | 378.93 | 5,685 | +2.47(+0.66%) |
Dec 20, 2005 | 372.93 | 383.87 | 370.11 | 376.46 | 3,744 | +2.82(+0.76%) |
Dec 19, 2005 | 385.63 | 385.63 | 372.58 | 373.64 | 4,699 | -8.47(-2.22%) |
Dec 16, 2005 | 384.57 | 385.99 | 381.05 | 382.11 | 9,642 | -1.76(-0.46%) |
Dec 15, 2005 | 388.10 | 388.46 | 381.75 | 383.87 | 2,964 | -3.18(-0.82%) |
Dec 14, 2005 | 386.34 | 388.81 | 382.11 | 387.05 | 5,308 | +2.47(+0.64%) |
Dec 13, 2005 | 378.22 | 388.81 | 376.81 | 384.57 | 10,557 | +7.06(+1.87%) |
Dec 12, 2005 | 378.22 | 379.28 | 374.70 | 377.52 | 3,701 | -0.70(-0.19%) |
Dec 09, 2005 | 377.52 | 381.05 | 377.52 | 378.22 | 5,886 | -0.71(-0.19%) |
Dec 08, 2005 | 381.40 | 383.16 | 374.34 | 378.93 | 4,047 | -2.12(-0.56%) |
Dec 07, 2005 | 382.81 | 390.93 | 374.70 | 381.05 | 3,882 | -1.41(-0.37%) |
Dec 06, 2005 | 382.81 | 382.81 | 373.99 | 382.46 | 10,773 | +3.18(+0.84%) |
Dec 05, 2005 | 382.46 | 382.46 | 375.75 | 379.28 | 8,338 | -1.76(-0.46%) |
Dec 02, 2005 | 381.40 | 383.52 | 376.11 | 381.05 | 2,579 | -0.35(-0.09%) |
Dec 01, 2005 | 379.99 | 384.57 | 377.17 | 381.40 | 7,403 | +4.94(+1.31%) |
Nov 30, 2005 | 371.52 | 378.58 | 369.05 | 376.46 | 6,969 | +6.70(+1.81%) |
Nov 29, 2005 | 367.64 | 374.34 | 365.52 | 369.76 | 9,350 | +4.23(+1.16%) |
Nov 28, 2005 | 378.22 | 380.69 | 364.46 | 365.52 | 4,033 | -12.70(-3.36%) |
Nov 25, 2005 | 373.29 | 380.69 | 372.23 | 378.22 | 3,012 | +7.76(+2.10%) |
Nov 23, 2005 | 362.35 | 371.52 | 361.64 | 370.46 | 7,904 | +7.06(+1.94%) |
Nov 22, 2005 | 361.64 | 366.58 | 358.11 | 363.41 | 3,732 | +0.00(+0.00%) |
Nov 21, 2005 | 363.41 | 363.76 | 359.52 | 363.41 | 3,738 | -0.70(-0.19%) |
Nov 18, 2005 | 366.93 | 366.93 | 360.94 | 364.11 | 3,834 | +0.35(+0.10%) |
Nov 17, 2005 | 362.70 | 365.17 | 360.58 | 363.76 | 5,280 | +3.18(+0.88%) |
Nov 16, 2005 | 363.76 | 365.88 | 358.47 | 360.58 | 2,712 | -3.53(-0.97%) |
Nov 15, 2005 | 365.52 | 366.93 | 357.41 | 364.11 | 2,726 | -2.12(-0.58%) |
Nov 14, 2005 | 359.17 | 366.58 | 357.41 | 366.23 | 4,149 | +7.06(+1.96%) |
Nov 11, 2005 | 359.88 | 361.29 | 357.06 | 359.17 | 2,562 | -0.71(-0.20%) |
Nov 10, 2005 | 359.52 | 363.41 | 353.88 | 359.88 | 3,741 | -1.76(-0.49%) |
Nov 09, 2005 | 362.70 | 363.41 | 360.58 | 361.64 | 2,720 | -1.06(-0.29%) |
Nov 08, 2005 | 363.05 | 363.41 | 357.76 | 362.70 | 2,942 | -3.88(-1.06%) |
Nov 07, 2005 | 363.41 | 368.70 | 361.64 | 366.58 | 4,846 | +3.18(+0.87%) |
Nov 04, 2005 | 364.46 | 365.88 | 360.94 | 363.41 | 3,027 | +0.00(+0.00%) |
Nov 03, 2005 | 363.41 | 365.52 | 361.64 | 363.41 | 7,675 | +0.00(+0.00%) |
Nov 02, 2005 | 365.52 | 365.52 | 358.11 | 363.41 | 5,634 | +1.41(+0.39%) |