Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 444.80 | 447.68 | 437.76 | 441.92 | 642 | -2.88(-0.65%) |
Feb 27, 2006 | 432.00 | 447.04 | 425.73 | 444.80 | 876 | +11.84(+2.73%) |
Feb 24, 2006 | 436.80 | 436.80 | 427.52 | 432.96 | 2,024 | -1.60(-0.37%) |
Feb 23, 2006 | 428.80 | 434.88 | 422.72 | 434.56 | 893 | +3.20(+0.74%) |
Feb 22, 2006 | 419.84 | 432.64 | 414.72 | 431.36 | 1,212 | +4.16(+0.97%) |
Feb 21, 2006 | 427.20 | 434.56 | 417.60 | 427.20 | 1,269 | -1.60(-0.37%) |
Feb 17, 2006 | 420.16 | 429.76 | 410.24 | 428.80 | 721 | +9.28(+2.21%) |
Feb 16, 2006 | 415.04 | 423.68 | 414.08 | 419.52 | 1,378 | +4.48(+1.08%) |
Feb 15, 2006 | 407.04 | 417.60 | 402.88 | 415.04 | 1,153 | +8.96(+2.21%) |
Feb 14, 2006 | 414.40 | 414.40 | 397.76 | 406.08 | 3,704 | -7.36(-1.78%) |
Feb 13, 2006 | 419.20 | 419.20 | 411.52 | 413.44 | 167 | -4.16(-1.00%) |
Feb 10, 2006 | 416.00 | 418.24 | 414.40 | 417.60 | 1,277 | +0.32(+0.08%) |
Feb 09, 2006 | 418.24 | 420.10 | 411.52 | 417.28 | 1,427 | -1.60(-0.38%) |
Feb 08, 2006 | 422.72 | 429.12 | 418.56 | 418.88 | 730 | -5.44(-1.28%) |
Feb 07, 2006 | 431.36 | 431.36 | 421.49 | 424.32 | 4,304 | -14.40(-3.28%) |
Feb 06, 2006 | 412.80 | 443.52 | 407.68 | 438.72 | 12,383 | +28.48(+6.94%) |
Feb 03, 2006 | 405.12 | 412.13 | 403.52 | 410.24 | 1,649 | +1.92(+0.47%) |
Feb 02, 2006 | 410.56 | 410.88 | 402.88 | 408.32 | 923 | -6.08(-1.47%) |
Feb 01, 2006 | 405.12 | 416.00 | 405.12 | 414.40 | 1,226 | +5.12(+1.25%) |
Jan 31, 2006 | 405.76 | 411.20 | 401.60 | 409.28 | 1,669 | +1.28(+0.31%) |
Jan 30, 2006 | 408.00 | 412.80 | 400.64 | 408.00 | 1,978 | -3.20(-0.78%) |
Jan 27, 2006 | 412.80 | 416.32 | 406.40 | 411.20 | 4,707 | -3.20(-0.77%) |
Jan 26, 2006 | 400.64 | 424.00 | 400.64 | 414.40 | 7,716 | +14.08(+3.52%) |
Jan 25, 2006 | 392.00 | 416.64 | 384.00 | 400.32 | 3,293 | +8.96(+2.29%) |
Jan 24, 2006 | 369.60 | 391.36 | 369.60 | 391.36 | 2,530 | +23.36(+6.35%) |
Jan 23, 2006 | 369.60 | 373.12 | 365.12 | 368.00 | 2,428 | -3.20(-0.86%) |
Jan 20, 2006 | 368.64 | 375.04 | 368.32 | 371.20 | 615 | +0.64(+0.17%) |
Jan 19, 2006 | 368.32 | 378.56 | 360.32 | 370.56 | 959 | -1.28(-0.34%) |
Jan 18, 2006 | 367.36 | 374.08 | 367.36 | 371.84 | 582 | +0.96(+0.26%) |
Jan 17, 2006 | 366.40 | 373.44 | 366.40 | 370.88 | 820 | +0.64(+0.17%) |
Jan 13, 2006 | 368.64 | 375.36 | 363.52 | 370.24 | 1,033 | -2.24(-0.60%) |
Jan 12, 2006 | 371.84 | 375.68 | 368.64 | 372.48 | 621 | -1.28(-0.34%) |
Jan 11, 2006 | 369.28 | 376.64 | 369.28 | 373.76 | 762 | +4.16(+1.13%) |
Jan 10, 2006 | 368.64 | 375.04 | 361.92 | 369.60 | 657 | -3.52(-0.94%) |
Jan 09, 2006 | 359.36 | 374.40 | 359.36 | 373.12 | 1,619 | +8.64(+2.37%) |
Jan 06, 2006 | 356.80 | 365.44 | 356.80 | 364.48 | 876 | +3.20(+0.89%) |
Jan 05, 2006 | 355.20 | 363.52 | 355.20 | 361.28 | 1,161 | +5.44(+1.53%) |
Jan 04, 2006 | 356.80 | 362.56 | 355.20 | 355.84 | 760 | -4.16(-1.16%) |
Jan 03, 2006 | 361.28 | 362.88 | 360.00 | 360.00 | 619 | -0.64(-0.18%) |
Dec 30, 2005 | 354.88 | 361.44 | 354.88 | 360.64 | 1,376 | +0.96(+0.27%) |
Dec 29, 2005 | 356.48 | 360.96 | 355.14 | 359.68 | 173 | -0.64(-0.18%) |
Dec 28, 2005 | 355.20 | 360.96 | 352.00 | 360.32 | 634 | +2.56(+0.72%) |
Dec 27, 2005 | 361.20 | 361.20 | 357.76 | 357.76 | 303 | -1.28(-0.36%) |
Dec 23, 2005 | 358.72 | 360.32 | 352.00 | 359.04 | 1,233 | +3.84(+1.08%) |
Dec 22, 2005 | 358.08 | 360.32 | 355.20 | 355.20 | 389 | -5.12(-1.42%) |
Dec 21, 2005 | 358.08 | 361.92 | 355.52 | 360.32 | 427 | +0.32(+0.09%) |
Dec 20, 2005 | 363.20 | 363.55 | 358.72 | 360.00 | 1,429 | -2.88(-0.79%) |
Dec 19, 2005 | 360.00 | 368.00 | 360.00 | 362.88 | 3,679 | +1.28(+0.35%) |
Dec 16, 2005 | 360.00 | 362.88 | 354.56 | 361.60 | 3,198 | +1.28(+0.36%) |
Dec 15, 2005 | 356.80 | 360.64 | 356.48 | 360.32 | 1,179 | +1.60(+0.45%) |
Dec 14, 2005 | 360.00 | 362.24 | 356.48 | 358.72 | 711 | -0.64(-0.18%) |
Dec 13, 2005 | 360.32 | 362.88 | 354.24 | 359.36 | 1,712 | +1.28(+0.36%) |
Dec 12, 2005 | 352.64 | 358.08 | 351.04 | 358.08 | 1,870 | +4.48(+1.27%) |
Dec 09, 2005 | 352.32 | 356.16 | 352.00 | 353.60 | 1,610 | -2.24(-0.63%) |
Dec 08, 2005 | 357.76 | 358.08 | 353.60 | 355.84 | 494 | -5.12(-1.42%) |
Dec 07, 2005 | 356.48 | 361.28 | 352.00 | 360.96 | 920 | +0.96(+0.27%) |
Dec 06, 2005 | 355.20 | 361.60 | 351.36 | 360.00 | 1,617 | +8.32(+2.37%) |
Dec 05, 2005 | 339.20 | 353.60 | 338.56 | 351.68 | 1,503 | +7.04(+2.04%) |
Dec 02, 2005 | 342.08 | 351.04 | 340.16 | 344.64 | 854 | -4.80(-1.37%) |