Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 368.70 | 368.70 | 358.47 | 362.00 | 2,063 | -8.47(-2.29%) |
Oct 31, 2005 | 368.35 | 372.23 | 363.41 | 370.46 | 2,712 | +3.88(+1.06%) |
Oct 28, 2005 | 359.88 | 367.99 | 359.88 | 366.58 | 6,062 | +8.47(+2.36%) |
Oct 27, 2005 | 364.11 | 365.17 | 356.35 | 358.11 | 2,511 | -7.76(-2.12%) |
Oct 26, 2005 | 365.52 | 368.70 | 359.88 | 365.88 | 6,759 | -3.18(-0.86%) |
Oct 25, 2005 | 362.70 | 369.05 | 356.70 | 369.05 | 4,106 | +7.06(+1.95%) |
Oct 24, 2005 | 356.35 | 364.46 | 356.35 | 362.00 | 5,739 | +3.88(+1.08%) |
Oct 21, 2005 | 354.94 | 362.35 | 354.94 | 358.11 | 5,813 | +3.53(+0.99%) |
Oct 20, 2005 | 358.47 | 362.70 | 351.41 | 354.58 | 7,936 | -7.06(-1.95%) |
Oct 19, 2005 | 357.41 | 365.88 | 355.29 | 361.64 | 6,963 | +1.41(+0.39%) |
Oct 18, 2005 | 356.70 | 368.70 | 356.70 | 360.23 | 4,435 | +0.71(+0.20%) |
Oct 17, 2005 | 359.88 | 362.70 | 353.88 | 359.52 | 4,696 | +0.00(+0.00%) |
Oct 14, 2005 | 356.35 | 361.64 | 354.23 | 359.52 | 4,767 | +3.53(+0.99%) |
Oct 13, 2005 | 357.06 | 357.06 | 345.06 | 356.00 | 4,384 | -0.35(-0.10%) |
Oct 12, 2005 | 359.52 | 359.88 | 352.82 | 356.35 | 3,140 | -3.18(-0.88%) |
Oct 11, 2005 | 360.94 | 363.05 | 357.76 | 359.52 | 6,572 | -4.94(-1.36%) |
Oct 10, 2005 | 406.80 | 406.80 | 358.11 | 364.46 | 2,828 | -8.82(-2.36%) |
Oct 07, 2005 | 375.75 | 376.81 | 364.82 | 373.29 | 2,703 | -0.70(-0.19%) |
Oct 06, 2005 | 367.99 | 373.99 | 365.17 | 373.99 | 3,934 | +6.00(+1.63%) |
Oct 05, 2005 | 373.29 | 375.05 | 366.58 | 367.99 | 3,355 | -5.64(-1.51%) |
Oct 04, 2005 | 378.58 | 379.64 | 368.70 | 373.64 | 3,721 | -3.18(-0.84%) |
Oct 03, 2005 | 381.40 | 383.16 | 368.35 | 376.81 | 4,707 | -2.82(-0.74%) |
Sep 30, 2005 | 375.05 | 382.81 | 372.58 | 379.64 | 4,132 | +1.77(+0.47%) |
Sep 29, 2005 | 371.17 | 377.87 | 362.70 | 377.87 | 5,098 | +7.06(+1.90%) |
Sep 28, 2005 | 377.52 | 377.52 | 370.11 | 370.81 | 3,236 | -15.17(-3.93%) |
Sep 27, 2005 | 384.57 | 391.63 | 378.58 | 385.99 | 2,888 | -0.35(-0.09%) |
Sep 26, 2005 | 385.63 | 389.87 | 383.87 | 386.34 | 3,282 | +0.70(+0.18%) |
Sep 23, 2005 | 385.63 | 389.16 | 372.23 | 385.63 | 1,918 | +9.17(+2.44%) |
Sep 22, 2005 | 379.64 | 379.64 | 369.40 | 376.46 | 5,212 | -3.18(-0.84%) |
Sep 21, 2005 | 386.34 | 393.40 | 379.64 | 379.64 | 3,452 | -8.47(-2.18%) |
Sep 20, 2005 | 391.63 | 395.87 | 387.75 | 388.10 | 3,514 | -1.41(-0.36%) |
Sep 19, 2005 | 388.81 | 395.87 | 388.81 | 389.51 | 5,467 | -0.71(-0.18%) |
Sep 16, 2005 | 392.34 | 398.69 | 388.10 | 390.22 | 5,957 | -0.35(-0.09%) |
Sep 15, 2005 | 391.28 | 395.16 | 388.10 | 390.57 | 1,907 | -0.71(-0.18%) |
Sep 14, 2005 | 392.34 | 395.16 | 390.57 | 391.28 | 1,901 | +0.71(+0.18%) |
Sep 13, 2005 | 396.92 | 396.92 | 388.81 | 390.57 | 3,619 | -7.41(-1.86%) |
Sep 12, 2005 | 397.98 | 400.10 | 397.63 | 397.98 | 1,402 | -3.18(-0.79%) |
Sep 09, 2005 | 398.69 | 401.51 | 396.57 | 401.16 | 3,058 | -0.70(-0.18%) |
Sep 08, 2005 | 398.69 | 406.45 | 395.51 | 401.86 | 3,211 | +2.47(+0.62%) |
Sep 07, 2005 | 401.16 | 401.86 | 395.16 | 399.39 | 6,051 | -1.76(-0.44%) |
Sep 06, 2005 | 399.39 | 405.74 | 396.92 | 401.16 | 3,846 | +0.35(+0.09%) |
Sep 02, 2005 | 403.63 | 405.39 | 397.98 | 400.81 | 1,949 | -2.12(-0.53%) |