Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 441.73 | 442.79 | 436.44 | 440.67 | 8,225 | -1.06(-0.24%) |
Feb 27, 2006 | 444.56 | 444.56 | 435.38 | 441.73 | 12,799 | +0.71(+0.16%) |
Feb 24, 2006 | 426.91 | 446.67 | 423.38 | 441.03 | 11,802 | +13.05(+3.05%) |
Feb 23, 2006 | 425.50 | 432.56 | 422.68 | 427.97 | 8,006 | +2.47(+0.58%) |
Feb 22, 2006 | 425.86 | 427.97 | 423.74 | 425.50 | 4,398 | +1.76(+0.42%) |
Feb 21, 2006 | 427.62 | 429.74 | 422.68 | 423.74 | 2,953 | -3.53(-0.83%) |
Feb 17, 2006 | 430.44 | 436.09 | 397.28 | 427.27 | 10,124 | +0.35(+0.08%) |
Feb 16, 2006 | 428.68 | 430.80 | 423.38 | 426.91 | 3,265 | +1.76(+0.41%) |
Feb 15, 2006 | 421.62 | 430.44 | 417.39 | 425.15 | 5,243 | +1.76(+0.42%) |
Feb 14, 2006 | 423.38 | 425.86 | 417.39 | 423.38 | 10,469 | +0.00(+0.00%) |
Feb 13, 2006 | 425.86 | 426.21 | 421.62 | 423.38 | 6,178 | -0.71(-0.17%) |
Feb 10, 2006 | 423.74 | 425.86 | 421.62 | 424.09 | 15,702 | -1.06(-0.25%) |
Feb 09, 2006 | 427.27 | 432.21 | 423.38 | 425.15 | 6,309 | -1.76(-0.41%) |
Feb 08, 2006 | 414.92 | 431.50 | 413.86 | 426.91 | 15,597 | +15.52(+3.77%) |
Feb 07, 2006 | 413.86 | 416.33 | 409.98 | 411.39 | 9,409 | -6.00(-1.44%) |
Feb 06, 2006 | 415.98 | 418.80 | 405.74 | 417.39 | 10,747 | -0.71(-0.17%) |
Feb 03, 2006 | 420.92 | 423.38 | 412.80 | 418.09 | 7,241 | -2.12(-0.50%) |
Feb 02, 2006 | 423.38 | 423.38 | 415.62 | 420.21 | 6,289 | -3.18(-0.75%) |
Feb 01, 2006 | 432.56 | 432.56 | 420.21 | 423.38 | 15,789 | -8.47(-1.96%) |
Jan 31, 2006 | 422.33 | 439.26 | 402.22 | 431.85 | 23,983 | +9.53(+2.26%) |
Jan 30, 2006 | 423.38 | 424.44 | 418.09 | 422.33 | 8,267 | -1.06(-0.25%) |
Jan 27, 2006 | 424.80 | 429.74 | 419.51 | 423.38 | 8,446 | -1.06(-0.25%) |
Jan 26, 2006 | 430.09 | 430.09 | 415.98 | 424.44 | 23,657 | -3.88(-0.91%) |
Jan 25, 2006 | 437.85 | 439.26 | 416.33 | 428.32 | 15,285 | -13.76(-3.11%) |
Jan 24, 2006 | 424.80 | 444.56 | 417.04 | 442.08 | 33,473 | +14.47(+3.38%) |
Jan 23, 2006 | 411.74 | 435.73 | 409.62 | 427.62 | 39,957 | +10.23(+2.45%) |
Jan 20, 2006 | 393.40 | 424.44 | 393.40 | 417.39 | 125,587 | +17.29(+4.32%) |
Jan 19, 2006 | 379.28 | 403.98 | 377.52 | 400.10 | 43,648 | +23.99(+6.38%) |
Jan 18, 2006 | 379.28 | 387.05 | 369.40 | 376.11 | 16,495 | -6.00(-1.57%) |
Jan 17, 2006 | 379.28 | 383.16 | 369.40 | 382.11 | 8,831 | -0.71(-0.18%) |
Jan 13, 2006 | 393.40 | 396.22 | 382.46 | 382.81 | 11,643 | -10.23(-2.60%) |
Jan 12, 2006 | 398.33 | 399.75 | 391.63 | 393.04 | 3,321 | -3.88(-0.98%) |
Jan 11, 2006 | 393.75 | 400.10 | 388.10 | 396.92 | 4,721 | +3.18(+0.81%) |
Jan 10, 2006 | 382.81 | 396.92 | 382.81 | 393.75 | 10,427 | +10.94(+2.86%) |
Jan 09, 2006 | 386.69 | 393.04 | 382.46 | 382.81 | 9,202 | -1.76(-0.46%) |
Jan 06, 2006 | 385.63 | 387.40 | 382.81 | 384.57 | 29,547 | +2.47(+0.65%) |
Jan 05, 2006 | 382.46 | 385.99 | 377.87 | 382.11 | 8,077 | +0.00(+0.00%) |
Jan 04, 2006 | 374.34 | 382.46 | 373.64 | 382.11 | 5,390 | +6.00(+1.59%) |
Jan 03, 2006 | 366.58 | 379.64 | 366.58 | 376.11 | 5,050 | +6.00(+1.62%) |
Dec 30, 2005 | 371.52 | 372.23 | 363.41 | 370.11 | 3,432 | -3.18(-0.85%) |
Dec 29, 2005 | 377.87 | 377.87 | 370.46 | 373.29 | 2,689 | -2.82(-0.75%) |
Dec 28, 2005 | 379.99 | 381.40 | 374.34 | 376.11 | 2,304 | -6.35(-1.66%) |
Dec 27, 2005 | 382.81 | 385.99 | 379.28 | 382.46 | 4,880 | +3.18(+0.84%) |
Dec 23, 2005 | 379.99 | 383.16 | 379.28 | 379.28 | 3,494 | -1.41(-0.37%) |
Dec 22, 2005 | 378.93 | 384.57 | 378.93 | 380.69 | 6,153 | +1.76(+0.47%) |
Dec 21, 2005 | 377.52 | 383.52 | 376.46 | 378.93 | 5,685 | +2.47(+0.66%) |
Dec 20, 2005 | 372.93 | 383.87 | 370.11 | 376.46 | 3,744 | +2.82(+0.76%) |
Dec 19, 2005 | 385.63 | 385.63 | 372.58 | 373.64 | 4,699 | -8.47(-2.22%) |
Dec 16, 2005 | 384.57 | 385.99 | 381.05 | 382.11 | 9,642 | -1.76(-0.46%) |
Dec 15, 2005 | 388.10 | 388.46 | 381.75 | 383.87 | 2,964 | -3.18(-0.82%) |
Dec 14, 2005 | 386.34 | 388.81 | 382.11 | 387.05 | 5,308 | +2.47(+0.64%) |
Dec 13, 2005 | 378.22 | 388.81 | 376.81 | 384.57 | 10,557 | +7.06(+1.87%) |
Dec 12, 2005 | 378.22 | 379.28 | 374.70 | 377.52 | 3,701 | -0.70(-0.19%) |
Dec 09, 2005 | 377.52 | 381.05 | 377.52 | 378.22 | 5,886 | -0.71(-0.19%) |
Dec 08, 2005 | 381.40 | 383.16 | 374.34 | 378.93 | 4,047 | -2.12(-0.56%) |
Dec 07, 2005 | 382.81 | 390.93 | 374.70 | 381.05 | 3,882 | -1.41(-0.37%) |
Dec 06, 2005 | 382.81 | 382.81 | 373.99 | 382.46 | 10,773 | +3.18(+0.84%) |
Dec 05, 2005 | 382.46 | 382.46 | 375.75 | 379.28 | 8,338 | -1.76(-0.46%) |
Dec 02, 2005 | 381.40 | 383.52 | 376.11 | 381.05 | 2,579 | -0.35(-0.09%) |