DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 30 2005 | $1,722.71 | $1,735.53 | $1,710.54 | $1,719.51 | 203,782 |
December 29 2005 | $1,707.34 | $1,726.55 | $1,702.85 | $1,712.46 | 185,096 |
December 28 2005 | $1,697.09 | $1,718.22 | $1,693.88 | $1,704.13 | 258,430 |
December 27 2005 | $1,689.39 | $1,689.39 | $1,674.02 | $1,683.63 | 165,987 |
December 23 2005 | $1,667.03 | $1,693.24 | $1,666.97 | $1,691.96 | 224,967 |
December 22 2005 | $1,647.11 | $1,691.32 | $1,645.82 | $1,682.99 | 707,029 |
December 21 2005 | $1,604.19 | $1,694.52 | $1,593.94 | $1,678.50 | 384,030 |
December 20 2005 | $1,578.56 | $1,591.37 | $1,576.00 | $1,585.61 | 298,941 |
December 19 2005 | $1,573.44 | $1,584.33 | $1,561.90 | $1,570.23 | 208,997 |
December 16 2005 | $1,572.80 | $1,591.37 | $1,563.83 | $1,572.16 | 72,696 |
December 15 2005 | $1,572.80 | $1,599.70 | $1,570.23 | $1,587.53 | 125,126 |
December 14 2005 | $1,581.12 | $1,589.45 | $1,570.23 | $1,588.18 | 151,995 |
December 13 2005 | $1,566.39 | $1,588.81 | $1,533.08 | $1,576.64 | 266,336 |
December 12 2005 | $1,562.54 | $1,592.66 | $1,562.54 | $1,581.77 | 317,211 |
December 09 2005 | $1,536.27 | $1,548.45 | $1,529.87 | $1,531.79 | 72,699 |
December 08 2005 | $1,527.96 | $1,540.12 | $1,526.67 | $1,537.56 | 143,673 |
December 07 2005 | $1,551.01 | $1,564.47 | $1,524.75 | $1,524.75 | 326,394 |
December 06 2005 | $1,506.81 | $1,536.27 | $1,506.81 | $1,530.52 | 226,938 |
December 05 2005 | $1,482.46 | $1,502.96 | $1,475.42 | $1,498.48 | 215,654 |
December 02 2005 | $1,467.73 | $1,510.01 | $1,456.84 | $1,498.48 | 747,598 |
December 01 2005 | $1,467.09 | $1,495.92 | $1,441.46 | $1,480.54 | 557,771 |
November 30 2005 | $1,469.65 | $1,480.54 | $1,460.04 | $1,476.06 | 303,873 |
November 29 2005 | $1,456.84 | $1,473.50 | $1,450.43 | $1,467.08 | 487,863 |
November 28 2005 | $1,413.91 | $1,443.39 | $1,408.79 | $1,435.70 | 398,631 |
November 25 2005 | $1,400.46 | $1,427.36 | $1,400.46 | $1,421.61 | 109,398 |