Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 169.70 | 174.00 | 169.00 | 173.80 | 6,750 | +3.40(+2.00%) |
Apr 27, 2006 | 170.00 | 170.40 | 162.50 | 170.40 | 7,772 | +0.80(+0.47%) |
Apr 26, 2006 | 170.00 | 173.00 | 167.00 | 169.60 | 7,291 | +1.10(+0.65%) |
Apr 25, 2006 | 170.00 | 170.50 | 167.00 | 168.50 | 6,689 | -0.30(-0.18%) |
Apr 24, 2006 | 170.50 | 170.50 | 167.70 | 168.80 | 2,391 | -1.20(-0.71%) |
Apr 21, 2006 | 171.00 | 173.00 | 169.80 | 170.00 | 9,257 | -1.30(-0.76%) |
Apr 20, 2006 | 169.20 | 177.00 | 167.30 | 171.30 | 7,082 | +2.30(+1.36%) |
Apr 19, 2006 | 169.50 | 169.50 | 166.50 | 169.00 | 4,677 | +0.00(+0.00%) |
Apr 18, 2006 | 172.80 | 174.50 | 167.00 | 169.00 | 9,720 | -2.70(-1.57%) |
Apr 17, 2006 | 175.00 | 175.90 | 162.50 | 171.70 | 10,484 | -3.20(-1.83%) |
Apr 13, 2006 | 174.20 | 175.00 | 161.00 | 174.90 | 8,797 | +0.11(+0.06%) |
Apr 12, 2006 | 172.50 | 176.40 | 168.70 | 174.79 | 19,571 | +2.29(+1.33%) |
Apr 11, 2006 | 175.00 | 177.40 | 168.50 | 172.50 | 40,297 | -0.50(-0.29%) |
Apr 10, 2006 | 169.00 | 174.00 | 168.10 | 173.00 | 10,709 | +4.10(+2.43%) |
Apr 07, 2006 | 171.10 | 171.10 | 167.50 | 168.90 | 6,442 | +1.00(+0.60%) |
Apr 06, 2006 | 174.40 | 174.50 | 162.90 | 167.90 | 21,589 | -5.60(-3.23%) |
Apr 05, 2006 | 173.00 | 174.00 | 170.00 | 173.50 | 4,396 | +1.00(+0.58%) |
Apr 04, 2006 | 171.50 | 174.50 | 168.70 | 172.50 | 9,542 | +3.40(+2.01%) |
Apr 03, 2006 | 171.50 | 172.40 | 166.80 | 169.10 | 16,020 | -2.50(-1.46%) |
Mar 31, 2006 | 173.40 | 173.40 | 168.80 | 171.60 | 10,586 | +0.00(+0.00%) |
Mar 30, 2006 | 170.90 | 172.50 | 168.70 | 171.60 | 6,387 | +0.70(+0.41%) |
Mar 29, 2006 | 172.90 | 174.40 | 170.90 | 170.90 | 6,330 | -1.80(-1.04%) |
Mar 28, 2006 | 172.70 | 174.20 | 167.20 | 172.70 | 8,811 | -0.60(-0.35%) |
Mar 27, 2006 | 174.00 | 174.00 | 170.90 | 173.30 | 4,189 | +2.40(+1.40%) |
Mar 24, 2006 | 171.90 | 174.00 | 169.06 | 170.90 | 3,589 | -1.50(-0.87%) |
Mar 23, 2006 | 172.20 | 174.00 | 169.70 | 172.40 | 10,150 | +2.20(+1.29%) |
Mar 22, 2006 | 167.30 | 172.00 | 164.40 | 170.20 | 8,230 | +3.20(+1.92%) |
Mar 21, 2006 | 167.10 | 169.00 | 161.30 | 167.00 | 5,984 | -1.00(-0.60%) |
Mar 20, 2006 | 165.00 | 168.00 | 160.50 | 168.00 | 8,143 | +4.70(+2.88%) |
Mar 17, 2006 | 160.50 | 165.80 | 155.80 | 163.30 | 23,317 | +4.30(+2.70%) |
Mar 16, 2006 | 159.00 | 160.50 | 155.30 | 159.00 | 5,232 | -1.50(-0.93%) |
Mar 15, 2006 | 159.80 | 160.70 | 156.00 | 160.50 | 8,218 | +2.50(+1.58%) |
Mar 14, 2006 | 151.20 | 160.20 | 150.70 | 158.00 | 6,779 | +2.90(+1.87%) |
Mar 13, 2006 | 157.50 | 168.40 | 149.37 | 155.10 | 12,405 | -2.10(-1.34%) |
Mar 10, 2006 | 155.90 | 160.70 | 153.90 | 157.20 | 24,885 | -3.00(-1.87%) |
Mar 09, 2006 | 160.70 | 162.40 | 156.80 | 160.20 | 10,991 | -1.10(-0.68%) |
Mar 08, 2006 | 167.50 | 167.50 | 155.00 | 161.30 | 7,817 | -2.60(-1.59%) |
Mar 07, 2006 | 165.90 | 169.00 | 162.00 | 163.90 | 8,084 | -2.10(-1.27%) |
Mar 06, 2006 | 166.00 | 170.00 | 165.00 | 166.00 | 9,182 | -2.90(-1.72%) |
Mar 03, 2006 | 164.70 | 170.00 | 163.40 | 168.90 | 6,878 | +3.40(+2.05%) |
Mar 02, 2006 | 167.80 | 172.50 | 162.85 | 165.50 | 11,380 | -1.50(-0.90%) |
Mar 01, 2006 | 173.90 | 175.00 | 166.60 | 167.00 | 17,908 | -8.30(-4.73%) |
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%) |