Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 173.70 | 178.02 | 171.60 | 175.30 | 27,610 | +1.60(+0.92%) |
Feb 27, 2006 | 170.00 | 176.50 | 169.20 | 173.70 | 38,580 | +8.20(+4.95%) |
Feb 24, 2006 | 167.50 | 168.00 | 165.40 | 165.50 | 37,155 | -1.50(-0.90%) |
Feb 23, 2006 | 164.00 | 169.00 | 159.90 | 167.00 | 19,559 | +6.00(+3.73%) |
Feb 22, 2006 | 162.50 | 164.60 | 157.10 | 161.00 | 15,756 | -1.00(-0.62%) |
Feb 21, 2006 | 161.80 | 163.60 | 160.00 | 162.00 | 5,776 | +1.10(+0.68%) |
Feb 17, 2006 | 164.10 | 166.80 | 153.50 | 160.90 | 15,079 | -3.40(-2.07%) |
Feb 16, 2006 | 166.10 | 166.80 | 162.10 | 164.30 | 9,070 | -1.70(-1.02%) |
Feb 15, 2006 | 163.90 | 166.00 | 162.50 | 166.00 | 4,451 | +2.00(+1.22%) |
Feb 14, 2006 | 166.80 | 166.80 | 160.00 | 164.00 | 6,361 | -1.10(-0.67%) |
Feb 13, 2006 | 167.00 | 167.90 | 162.10 | 165.10 | 5,335 | -0.40(-0.24%) |
Feb 10, 2006 | 169.90 | 169.90 | 162.50 | 165.50 | 8,390 | -1.70(-1.02%) |
Feb 09, 2006 | 170.50 | 170.50 | 158.10 | 167.20 | 30,392 | -6.00(-3.46%) |
Feb 08, 2006 | 169.30 | 178.80 | 167.50 | 173.20 | 31,931 | +3.00(+1.76%) |
Feb 07, 2006 | 175.00 | 175.00 | 167.50 | 170.20 | 15,149 | -5.20(-2.96%) |
Feb 06, 2006 | 175.20 | 179.65 | 174.50 | 175.40 | 9,144 | -0.20(-0.11%) |
Feb 03, 2006 | 175.00 | 183.50 | 170.00 | 175.60 | 17,494 | +1.46(+0.84%) |
Feb 02, 2006 | 170.80 | 175.00 | 167.28 | 174.14 | 11,218 | +2.54(+1.48%) |
Feb 01, 2006 | 165.70 | 178.90 | 165.70 | 171.60 | 55,813 | -1.40(-0.81%) |
Jan 31, 2006 | 170.10 | 177.00 | 165.80 | 173.00 | 75,946 | +8.00(+4.85%) |
Jan 30, 2006 | 166.80 | 167.50 | 161.00 | 165.00 | 10,315 | -2.50(-1.49%) |
Jan 27, 2006 | 167.20 | 168.90 | 160.10 | 167.50 | 25,407 | +1.20(+0.72%) |
Jan 26, 2006 | 167.50 | 170.00 | 164.70 | 166.30 | 6,115 | -0.70(-0.42%) |
Jan 25, 2006 | 169.50 | 172.20 | 164.50 | 167.00 | 7,263 | -2.70(-1.59%) |
Jan 24, 2006 | 159.90 | 173.60 | 155.80 | 169.70 | 33,636 | +9.70(+6.06%) |
Jan 23, 2006 | 162.90 | 162.90 | 151.60 | 160.00 | 5,855 | -0.70(-0.44%) |
Jan 20, 2006 | 161.50 | 164.80 | 157.00 | 160.70 | 12,161 | -2.70(-1.65%) |
Jan 19, 2006 | 160.00 | 171.00 | 159.40 | 163.40 | 15,076 | +3.50(+2.19%) |
Jan 18, 2006 | 159.10 | 160.00 | 153.00 | 159.90 | 14,990 | +1.60(+1.01%) |
Jan 17, 2006 | 158.90 | 160.00 | 149.50 | 158.30 | 14,805 | +4.20(+2.73%) |
Jan 13, 2006 | 151.10 | 155.70 | 147.50 | 154.10 | 35,066 | +6.70(+4.55%) |
Jan 12, 2006 | 146.90 | 161.50 | 140.50 | 147.40 | 18,420 | -0.90(-0.61%) |
Jan 11, 2006 | 133.10 | 152.30 | 132.10 | 148.30 | 30,889 | +14.20(+10.59%) |
Jan 10, 2006 | 133.20 | 136.50 | 132.00 | 134.10 | 8,999 | +2.10(+1.59%) |
Jan 09, 2006 | 127.00 | 132.80 | 127.00 | 132.00 | 10,374 | +6.40(+5.10%) |
Jan 06, 2006 | 120.90 | 127.90 | 120.50 | 125.60 | 13,500 | +4.60(+3.80%) |
Jan 05, 2006 | 118.10 | 122.30 | 117.30 | 121.00 | 23,681 | +3.10(+2.63%) |
Jan 04, 2006 | 119.90 | 120.30 | 114.80 | 117.90 | 13,820 | -3.10(-2.56%) |
Jan 03, 2006 | 130.00 | 130.00 | 118.00 | 121.00 | 17,489 | -7.00(-5.47%) |
Dec 30, 2005 | 125.20 | 128.50 | 124.10 | 128.00 | 11,983 | +5.00(+4.07%) |
Dec 29, 2005 | 125.00 | 125.60 | 123.00 | 123.00 | 4,530 | -1.50(-1.20%) |
Dec 28, 2005 | 124.00 | 125.40 | 121.10 | 124.50 | 6,040 | +1.20(+0.97%) |
Dec 27, 2005 | 122.00 | 124.40 | 120.00 | 123.30 | 5,440 | +1.80(+1.48%) |
Dec 23, 2005 | 120.00 | 121.70 | 119.10 | 121.50 | 2,086 | -1.60(-1.30%) |
Dec 22, 2005 | 129.00 | 129.00 | 119.10 | 123.10 | 7,389 | -0.40(-0.32%) |
Dec 21, 2005 | 120.00 | 125.00 | 120.00 | 123.50 | 8,435 | +3.80(+3.17%) |
Dec 20, 2005 | 120.00 | 120.10 | 118.40 | 119.70 | 2,401 | -2.20(-1.80%) |
Dec 19, 2005 | 122.90 | 124.50 | 119.00 | 121.90 | 6,874 | -2.30(-1.85%) |
Dec 16, 2005 | 130.00 | 130.00 | 123.40 | 124.20 | 3,595 | -4.60(-3.57%) |
Dec 15, 2005 | 132.80 | 132.80 | 126.00 | 128.80 | 2,052 | -2.60(-1.98%) |
Dec 14, 2005 | 130.10 | 133.90 | 122.30 | 131.40 | 12,201 | -0.30(-0.23%) |
Dec 13, 2005 | 134.00 | 135.50 | 119.60 | 131.70 | 53,451 | -2.40(-1.79%) |
Dec 12, 2005 | 138.00 | 138.00 | 133.00 | 134.10 | 3,416 | -2.50(-1.83%) |
Dec 09, 2005 | 134.00 | 137.50 | 132.90 | 136.60 | 5,559 | +2.60(+1.94%) |
Dec 08, 2005 | 134.90 | 134.90 | 128.80 | 134.00 | 6,058 | +4.20(+3.24%) |
Dec 07, 2005 | 134.50 | 134.50 | 124.10 | 129.80 | 25,513 | -5.20(-3.85%) |
Dec 06, 2005 | 129.80 | 135.00 | 117.00 | 135.00 | 34,881 | +8.50(+6.72%) |
Dec 05, 2005 | 117.90 | 127.14 | 116.00 | 126.50 | 17,446 | +8.90(+7.57%) |
Dec 02, 2005 | 120.30 | 120.30 | 112.90 | 117.60 | 14,595 | +4.20(+3.70%) |