Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 136.20 | 136.40 | 132.40 | 134.60 | 27,485 | -2.00(-1.46%) |
Apr 27, 2006 | 140.00 | 142.20 | 136.40 | 136.60 | 10,674 | -4.90(-3.46%) |
Apr 26, 2006 | 145.40 | 145.40 | 141.00 | 141.50 | 7,655 | -3.10(-2.14%) |
Apr 25, 2006 | 145.40 | 146.60 | 142.80 | 144.60 | 5,206 | -0.80(-0.55%) |
Apr 24, 2006 | 151.20 | 151.20 | 145.40 | 145.40 | 7,726 | -6.60(-4.34%) |
Apr 21, 2006 | 153.80 | 154.80 | 151.20 | 152.00 | 14,693 | -0.60(-0.39%) |
Apr 20, 2006 | 148.60 | 154.40 | 147.80 | 152.60 | 40,027 | +4.80(+3.25%) |
Apr 19, 2006 | 146.00 | 148.00 | 142.60 | 147.80 | 8,829 | +1.80(+1.23%) |
Apr 18, 2006 | 143.40 | 147.00 | 142.20 | 146.00 | 12,971 | +2.60(+1.81%) |
Apr 17, 2006 | 143.20 | 145.00 | 140.40 | 143.40 | 8,306 | -0.20(-0.14%) |
Apr 13, 2006 | 139.80 | 144.60 | 139.80 | 143.60 | 6,054 | +3.40(+2.43%) |
Apr 12, 2006 | 138.80 | 141.80 | 138.00 | 140.20 | 7,295 | +1.40(+1.01%) |
Apr 11, 2006 | 141.20 | 141.80 | 136.62 | 138.80 | 13,877 | -2.00(-1.42%) |
Apr 10, 2006 | 143.80 | 144.80 | 140.00 | 140.80 | 10,773 | -2.80(-1.95%) |
Apr 07, 2006 | 142.80 | 147.40 | 142.80 | 143.60 | 12,215 | +1.80(+1.27%) |
Apr 06, 2006 | 142.00 | 142.80 | 140.80 | 141.80 | 11,421 | +0.00(+0.00%) |
Apr 05, 2006 | 144.40 | 145.40 | 140.20 | 141.80 | 23,292 | -2.60(-1.80%) |
Apr 04, 2006 | 149.40 | 151.00 | 143.40 | 144.40 | 19,789 | -5.80(-3.86%) |
Apr 03, 2006 | 155.40 | 155.40 | 150.00 | 150.20 | 21,501 | -5.20(-3.35%) |
Mar 31, 2006 | 150.62 | 158.40 | 150.62 | 155.40 | 21,179 | +3.80(+2.51%) |
Mar 30, 2006 | 150.20 | 154.00 | 150.00 | 151.60 | 12,928 | +1.00(+0.66%) |
Mar 29, 2006 | 151.00 | 151.80 | 150.00 | 150.60 | 12,788 | -0.40(-0.26%) |
Mar 28, 2006 | 154.80 | 155.00 | 150.86 | 151.00 | 9,367 | -4.80(-3.08%) |
Mar 27, 2006 | 157.20 | 157.20 | 153.00 | 155.80 | 17,007 | -0.80(-0.51%) |
Mar 24, 2006 | 156.00 | 156.80 | 152.40 | 156.60 | 13,585 | +1.20(+0.77%) |
Mar 23, 2006 | 150.40 | 156.20 | 150.40 | 155.40 | 17,165 | +4.20(+2.78%) |
Mar 22, 2006 | 147.20 | 151.80 | 145.02 | 151.20 | 20,955 | +4.20(+2.86%) |
Mar 21, 2006 | 153.00 | 153.00 | 145.80 | 147.00 | 14,170 | -5.40(-3.54%) |
Mar 20, 2006 | 154.00 | 155.38 | 149.60 | 152.40 | 26,916 | -1.20(-0.78%) |
Mar 17, 2006 | 153.20 | 153.60 | 150.80 | 153.60 | 20,997 | +0.40(+0.26%) |
Mar 16, 2006 | 151.40 | 153.60 | 149.80 | 153.20 | 25,599 | +1.00(+0.66%) |
Mar 15, 2006 | 149.60 | 155.00 | 144.20 | 152.20 | 80,382 | -14.00(-8.42%) |
Mar 14, 2006 | 167.40 | 171.80 | 163.00 | 166.20 | 28,333 | -0.20(-0.12%) |
Mar 13, 2006 | 164.40 | 169.60 | 162.56 | 166.40 | 18,801 | +3.20(+1.96%) |
Mar 10, 2006 | 159.80 | 164.80 | 158.00 | 163.20 | 12,946 | +4.20(+2.64%) |
Mar 09, 2006 | 156.20 | 161.00 | 154.00 | 159.00 | 18,351 | +2.00(+1.27%) |
Mar 08, 2006 | 157.00 | 160.20 | 153.60 | 157.00 | 17,614 | +0.00(+0.00%) |
Mar 07, 2006 | 155.00 | 159.00 | 154.00 | 157.00 | 22,488 | -0.60(-0.38%) |
Mar 06, 2006 | 173.20 | 176.80 | 156.20 | 157.60 | 56,025 | -15.60(-9.01%) |
Mar 03, 2006 | 176.00 | 176.80 | 172.00 | 173.20 | 13,298 | -2.20(-1.25%) |
Mar 02, 2006 | 176.80 | 178.40 | 171.60 | 175.40 | 19,454 | -1.60(-0.90%) |
Mar 01, 2006 | 179.80 | 183.00 | 176.20 | 177.00 | 29,655 | -3.20(-1.78%) |
Feb 28, 2006 | 188.80 | 189.00 | 179.00 | 180.20 | 13,774 | -8.60(-4.56%) |
Feb 27, 2006 | 188.40 | 190.60 | 187.20 | 188.80 | 11,740 | +0.60(+0.32%) |
Feb 24, 2006 | 188.80 | 189.20 | 185.80 | 188.20 | 14,156 | -1.80(-0.95%) |
Feb 23, 2006 | 196.40 | 197.00 | 189.00 | 190.00 | 20,332 | -6.60(-3.36%) |
Feb 22, 2006 | 186.40 | 197.80 | 185.00 | 196.60 | 30,466 | +11.40(+6.16%) |
Feb 21, 2006 | 184.20 | 189.20 | 183.20 | 185.20 | 21,445 | +0.60(+0.33%) |
Feb 17, 2006 | 188.40 | 189.20 | 182.80 | 184.60 | 18,648 | -3.20(-1.70%) |
Feb 16, 2006 | 185.40 | 188.80 | 183.00 | 187.80 | 22,840 | +2.80(+1.51%) |
Feb 15, 2006 | 186.00 | 187.00 | 184.00 | 185.00 | 12,674 | -1.00(-0.54%) |
Feb 14, 2006 | 182.20 | 188.00 | 177.20 | 186.00 | 36,606 | +5.00(+2.76%) |
Feb 13, 2006 | 182.00 | 182.60 | 177.20 | 181.00 | 12,668 | -2.60(-1.42%) |
Feb 10, 2006 | 190.20 | 190.60 | 180.00 | 183.60 | 18,037 | -6.20(-3.27%) |
Feb 09, 2006 | 185.40 | 195.20 | 182.20 | 189.80 | 21,134 | +6.00(+3.26%) |
Feb 08, 2006 | 183.00 | 188.60 | 181.80 | 183.80 | 20,131 | +1.20(+0.66%) |
Feb 07, 2006 | 185.80 | 188.40 | 180.20 | 182.60 | 15,245 | -2.60(-1.40%) |
Feb 06, 2006 | 185.80 | 189.60 | 184.00 | 185.20 | 21,992 | +1.20(+0.65%) |
Feb 03, 2006 | 177.20 | 186.60 | 176.44 | 184.00 | 25,953 | +5.00(+2.79%) |
Feb 02, 2006 | 177.00 | 185.40 | 176.20 | 179.00 | 23,970 | +1.60(+0.90%) |