Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.90(-4.23%) |
Apr 27, 2006 | 22.25 | 22.25 | 20.75 | 21.30 | 24,342 | -171.70(-88.96%) |
Apr 25, 2006 | 195.00 | 195.00 | 191.00 | 193.00 | 4,175 | +3.00(+1.58%) |
Apr 24, 2006 | 191.01 | 191.01 | 190.00 | 190.00 | 985 | +0.00(+0.00%) |
Apr 21, 2006 | 196.00 | 196.00 | 190.00 | 190.00 | 1,299 | -1.00(-0.52%) |
Apr 20, 2006 | 194.00 | 194.00 | 190.00 | 191.00 | 1,243 | -1.00(-0.52%) |
Apr 19, 2006 | 192.00 | 193.00 | 185.00 | 192.00 | 1,660 | -1.00(-0.52%) |
Apr 18, 2006 | 193.00 | 193.00 | 190.00 | 193.00 | 934 | +0.00(+0.00%) |
Apr 17, 2006 | 195.00 | 195.00 | 191.00 | 193.00 | 26,732 | +0.50(+0.26%) |
Apr 13, 2006 | 195.00 | 195.00 | 192.50 | 192.50 | 1,672 | -2.50(-1.28%) |
Apr 12, 2006 | 192.00 | 195.00 | 188.05 | 195.00 | 2,862 | +0.00(+0.00%) |
Apr 11, 2006 | 195.00 | 195.00 | 192.00 | 195.00 | 2,080 | +0.00(+0.00%) |
Apr 10, 2006 | 195.00 | 195.00 | 194.00 | 195.00 | 1,740 | +0.00(+0.00%) |
Apr 07, 2006 | 198.00 | 198.00 | 194.00 | 195.00 | 8,794 | +0.00(+0.00%) |
Apr 06, 2006 | 186.65 | 195.00 | 186.65 | 195.00 | 2,726 | +10.00(+5.41%) |
Apr 05, 2006 | 182.00 | 185.00 | 181.00 | 185.00 | 1,897 | +3.01(+1.65%) |
Apr 04, 2006 | 181.99 | 181.99 | 181.99 | 181.99 | 440 | +1.99(+1.11%) |
Apr 03, 2006 | 180.00 | 180.00 | 180.00 | 180.00 | 200 | +0.00(+0.00%) |
Mar 31, 2006 | 179.00 | 180.00 | 179.00 | 180.00 | 331 | +2.00(+1.12%) |
Mar 30, 2006 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 178.00 | 178.00 | 178.00 | 178.00 | 326 | +0.00(+0.00%) |
Mar 28, 2006 | 177.00 | 178.00 | 177.00 | 178.00 | 663 | +1.00(+0.56%) |
Mar 27, 2006 | 177.00 | 177.00 | 177.00 | 177.00 | 683 | +2.00(+1.14%) |
Mar 24, 2006 | 180.00 | 180.00 | 175.00 | 175.00 | 930 | -5.00(-2.78%) |
Mar 21, 2006 | 178.00 | 180.00 | 178.00 | 180.00 | 4,070 | +2.00(+1.12%) |
Mar 20, 2006 | 169.75 | 178.00 | 169.75 | 178.00 | 500 | +0.00(+0.00%) |
Mar 17, 2006 | 164.00 | 178.00 | 164.00 | 178.00 | 8,239 | +12.00(+7.23%) |
Mar 16, 2006 | 166.00 | 166.00 | 166.00 | 166.00 | 400 | +0.05(+0.03%) |
Mar 15, 2006 | 165.00 | 166.00 | 164.00 | 165.95 | 960 | +1.95(+1.19%) |
Mar 14, 2006 | 162.00 | 164.00 | 162.00 | 164.00 | 1,140 | +2.25(+1.39%) |
Mar 13, 2006 | 163.00 | 163.00 | 161.75 | 161.75 | 415 | -1.25(-0.77%) |
Mar 10, 2006 | 163.00 | 163.00 | 163.00 | 163.00 | 165 | +0.50(+0.31%) |
Mar 09, 2006 | 162.50 | 162.50 | 162.50 | 162.50 | 535 | +0.50(+0.31%) |
Mar 08, 2006 | 162.00 | 163.00 | 162.00 | 162.00 | 587 | +0.00(+0.00%) |
Mar 07, 2006 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 162.00 | 162.00 | 162.00 | 162.00 | 300 | -7.50(-4.42%) |
Mar 03, 2006 | 170.00 | 170.00 | 169.50 | 169.50 | 27,328 | +3.50(+2.11%) |
Mar 02, 2006 | 166.00 | 166.00 | 166.00 | 166.00 | 300 | +1.25(+0.76%) |
Mar 01, 2006 | 164.75 | 164.75 | 164.75 | 164.75 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 165.00 | 165.00 | 164.75 | 164.75 | 304 | +2.75(+1.70%) |
Feb 27, 2006 | 164.00 | 164.00 | 162.00 | 162.00 | 3,240 | -2.00(-1.22%) |
Feb 24, 2006 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | +2.00(+1.23%) |
Feb 23, 2006 | 162.00 | 163.00 | 162.00 | 162.00 | 955 | +0.00(+0.00%) |
Feb 22, 2006 | 166.00 | 166.00 | 162.00 | 162.00 | 1,377 | -1.00(-0.61%) |
Feb 21, 2006 | 165.00 | 165.00 | 163.00 | 163.00 | 755 | +4.00(+2.52%) |
Feb 17, 2006 | 159.00 | 159.00 | 159.00 | 159.00 | 1,650 | +0.00(+0.00%) |
Feb 16, 2006 | 155.00 | 159.00 | 155.00 | 159.00 | 1,672 | +3.00(+1.92%) |
Feb 15, 2006 | 144.00 | 156.00 | 144.00 | 156.00 | 19,401 | +16.00(+11.43%) |
Feb 14, 2006 | 139.00 | 140.00 | 139.00 | 140.00 | 2,150 | +2.00(+1.45%) |
Feb 13, 2006 | 138.00 | 139.00 | 138.00 | 138.00 | 2,919 | +4.00(+2.99%) |
Feb 10, 2006 | 134.00 | 134.00 | 134.00 | 134.00 | 345 | -4.00(-2.90%) |
Feb 09, 2006 | 138.00 | 138.00 | 138.00 | 138.00 | 680 | +0.00(+0.00%) |
Feb 08, 2006 | 132.00 | 138.00 | 132.00 | 138.00 | 585 | +20.00(+16.95%) |
Feb 07, 2006 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |