Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 440.30 | 440.45 | 436.45 | 436.78 | 38,548,600 | -4.09(-0.93%) |
Dec 30, 2005 | 440.09 | 441.26 | 439.96 | 440.87 | 44,474,800 | +1.77(+0.40%) |
Dec 29, 2005 | 439.06 | 440.74 | 438.72 | 439.10 | 37,730,000 | -1.22(-0.28%) |
Dec 28, 2005 | 439.72 | 441.11 | 439.49 | 440.32 | 25,938,400 | +0.00(+0.00%) |
Dec 27, 2005 | 439.72 | 441.11 | 439.49 | 440.32 | 0 | +1.16(+0.26%) |
Dec 24, 2005 | 438.99 | 440.29 | 438.44 | 439.16 | 38,284,400 | +0.71(+0.16%) |
Dec 23, 2005 | 438.06 | 439.26 | 437.90 | 438.45 | 73,924,200 | -0.54(-0.12%) |
Dec 22, 2005 | 435.94 | 439.41 | 435.86 | 438.99 | 110,175,000 | +3.53(+0.81%) |
Dec 21, 2005 | 434.23 | 435.61 | 433.27 | 435.46 | 88,606,400 | +0.15(+0.03%) |
Dec 20, 2005 | 435.39 | 436.97 | 434.72 | 435.31 | 82,482,200 | +0.00(+0.00%) |
Dec 19, 2005 | 435.39 | 436.97 | 434.72 | 435.31 | 0 | -0.86(-0.20%) |
Dec 17, 2005 | 432.49 | 436.73 | 432.49 | 436.17 | 142,153,408 | +4.09(+0.95%) |
Dec 16, 2005 | 432.31 | 432.94 | 430.99 | 432.08 | 100,927,800 | +1.13(+0.26%) |
Dec 15, 2005 | 433.66 | 434.55 | 430.23 | 430.95 | 102,146,400 | -2.22(-0.51%) |
Dec 14, 2005 | 432.85 | 434.13 | 432.38 | 433.17 | 88,581,600 | +0.37(+0.09%) |
Dec 13, 2005 | 432.86 | 434.49 | 431.87 | 432.80 | 88,377,800 | +0.00(+0.00%) |
Dec 12, 2005 | 432.86 | 434.49 | 431.87 | 432.80 | 0 | +1.67(+0.39%) |
Dec 10, 2005 | 431.40 | 433.30 | 430.03 | 431.13 | 93,421,600 | -1.10(-0.25%) |
Dec 09, 2005 | 429.68 | 432.23 | 428.84 | 432.23 | 94,512,400 | +0.71(+0.16%) |
Dec 08, 2005 | 433.16 | 436.38 | 430.95 | 431.52 | 134,413,200 | -1.15(-0.27%) |
Dec 07, 2005 | 429.41 | 433.58 | 428.95 | 432.67 | 108,583,600 | +3.82(+0.89%) |
Dec 06, 2005 | 429.85 | 430.78 | 427.82 | 428.85 | 81,694,800 | +0.00(+0.00%) |
Dec 05, 2005 | 429.85 | 430.78 | 427.82 | 428.85 | 0 | -0.63(-0.15%) |
Dec 03, 2005 | 427.99 | 430.09 | 426.41 | 429.48 | 109,085,400 | +3.31(+0.78%) |
Dec 02, 2005 | 419.72 | 426.50 | 419.72 | 426.17 | 100,350,400 | +7.38(+1.76%) |
Dec 01, 2005 | 419.85 | 420.63 | 418.45 | 418.79 | 116,317,400 | -1.54(-0.37%) |
Nov 30, 2005 | 417.46 | 421.56 | 416.17 | 420.33 | 138,475,600 | +2.70(+0.65%) |
Nov 29, 2005 | 419.68 | 422.06 | 417.23 | 417.63 | 87,835,800 | +0.00(+0.00%) |
Nov 28, 2005 | 419.68 | 422.06 | 417.23 | 417.63 | 0 | -0.67(-0.16%) |
Nov 26, 2005 | 418.06 | 418.86 | 417.42 | 418.30 | 52,836,200 | +0.46(+0.11%) |
Nov 25, 2005 | 419.52 | 420.11 | 416.33 | 417.84 | 62,262,800 | -1.95(-0.46%) |
Nov 24, 2005 | 419.85 | 420.08 | 417.88 | 419.79 | 94,139,600 | +1.27(+0.30%) |
Nov 23, 2005 | 418.04 | 418.70 | 416.93 | 418.52 | 87,571,200 | +0.97(+0.23%) |
Nov 22, 2005 | 417.48 | 418.52 | 415.99 | 417.55 | 84,161,000 | +0.00(+0.00%) |
Nov 21, 2005 | 417.48 | 418.52 | 415.99 | 417.55 | 0 | +1.31(+0.31%) |
Nov 19, 2005 | 415.73 | 417.66 | 415.32 | 416.24 | 123,831,400 | +3.00(+0.73%) |
Nov 18, 2005 | 411.85 | 414.64 | 411.85 | 413.24 | 116,193,000 | +2.47(+0.60%) |
Nov 17, 2005 | 411.90 | 412.50 | 409.49 | 410.77 | 101,620,400 | -1.84(-0.45%) |
Nov 16, 2005 | 411.98 | 413.64 | 411.14 | 412.61 | 103,500,400 | +0.58(+0.14%) |
Nov 15, 2005 | 410.09 | 413.94 | 409.73 | 412.03 | 106,248,200 | +0.00(+0.00%) |
Nov 14, 2005 | 410.09 | 413.94 | 409.73 | 412.03 | 0 | +1.21(+0.29%) |
Nov 12, 2005 | 409.52 | 411.06 | 408.38 | 410.82 | 124,141,400 | +4.52(+1.11%) |
Nov 11, 2005 | 406.30 | 407.58 | 405.40 | 406.30 | 135,998,800 | +2.41(+0.60%) |
Nov 10, 2005 | 403.44 | 404.71 | 401.94 | 403.89 | 109,613,600 | +1.09(+0.27%) |
Nov 09, 2005 | 401.68 | 403.62 | 401.45 | 402.80 | 116,423,200 | +1.66(+0.41%) |
Nov 08, 2005 | 399.14 | 402.14 | 398.50 | 401.14 | 119,370,800 | +0.00(+0.00%) |
Nov 07, 2005 | 399.14 | 402.14 | 398.50 | 401.14 | 0 | +1.61(+0.40%) |
Nov 05, 2005 | 399.64 | 400.70 | 398.70 | 399.53 | 107,111,000 | -0.38(-0.10%) |
Nov 04, 2005 | 397.53 | 400.34 | 396.53 | 399.91 | 147,610,800 | +2.79(+0.70%) |
Nov 03, 2005 | 394.03 | 397.12 | 393.45 | 397.12 | 128,868,000 | +2.50(+0.63%) |
Nov 02, 2005 | 394.28 | 396.17 | 393.28 | 394.62 | 112,015,600 | +0.46(+0.12%) |
Nov 01, 2005 | 390.52 | 394.41 | 390.25 | 394.16 | 154,336,000 | +0.00(+0.00%) |
Oct 31, 2005 | 390.52 | 394.41 | 390.25 | 394.16 | 0 | +8.21(+2.13%) |
Oct 28, 2005 | 384.80 | 387.08 | 383.31 | 385.95 | 109,889,400 | -0.14(-0.04%) |
Oct 27, 2005 | 388.90 | 389.88 | 385.46 | 386.09 | 155,859,200 | -4.62(-1.18%) |
Oct 26, 2005 | 388.85 | 391.20 | 388.73 | 390.71 | 102,630,400 | +2.03(+0.52%) |
Oct 25, 2005 | 391.41 | 391.56 | 387.79 | 388.68 | 105,669,000 | -1.05(-0.27%) |
Oct 24, 2005 | 386.66 | 389.93 | 386.30 | 389.73 | 85,558,200 | +3.65(+0.95%) |
Oct 21, 2005 | 386.36 | 389.54 | 384.86 | 386.08 | 115,139,600 | -2.98(-0.77%) |
Oct 20, 2005 | 392.56 | 392.60 | 388.32 | 389.06 | 107,712,200 | +2.00(+0.52%) |
Oct 19, 2005 | 390.93 | 391.47 | 387.06 | 387.06 | 161,634,400 | -6.86(-1.74%) |
Oct 18, 2005 | 395.95 | 395.95 | 393.30 | 393.92 | 92,202,600 | -0.39(-0.10%) |
Oct 17, 2005 | 395.93 | 396.45 | 393.68 | 394.31 | 94,281,000 | +0.00(+0.00%) |
Oct 14, 2005 | 392.14 | 395.01 | 391.04 | 394.31 | 126,510,800 | +2.94(+0.75%) |
Oct 13, 2005 | 392.71 | 393.98 | 389.77 | 391.37 | 123,090,000 | -2.33(-0.59%) |
Oct 12, 2005 | 396.43 | 396.43 | 393.58 | 393.70 | 113,828,200 | -4.20(-1.06%) |
Oct 11, 2005 | 398.43 | 400.19 | 397.43 | 397.90 | 95,962,200 | -0.37(-0.09%) |
Oct 10, 2005 | 399.89 | 400.63 | 397.90 | 398.27 | 69,730,800 | -0.39(-0.10%) |
Oct 07, 2005 | 398.23 | 400.59 | 397.59 | 398.66 | 108,786,200 | -1.23(-0.31%) |
Oct 06, 2005 | 401.35 | 401.43 | 398.42 | 399.89 | 161,016,192 | -5.07(-1.25%) |
Oct 05, 2005 | 405.69 | 407.37 | 404.96 | 404.96 | 119,172,200 | -3.70(-0.91%) |
Oct 04, 2005 | 407.65 | 408.90 | 405.85 | 408.66 | 119,329,400 | +0.82(+0.20%) |