Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 202.00 | 207.50 | 201.50 | 206.40 | 13,670 | +3.90(+1.93%) |
Apr 27, 2006 | 208.00 | 208.10 | 199.50 | 202.50 | 12,310 | -7.50(-3.57%) |
Apr 26, 2006 | 213.20 | 215.70 | 210.00 | 210.00 | 7,240 | -0.80(-0.38%) |
Apr 25, 2006 | 215.70 | 217.40 | 210.10 | 210.80 | 8,100 | -3.90(-1.82%) |
Apr 24, 2006 | 219.90 | 219.90 | 212.80 | 214.70 | 14,930 | -5.20(-2.36%) |
Apr 21, 2006 | 217.50 | 219.90 | 216.50 | 219.90 | 9,420 | +3.20(+1.48%) |
Apr 20, 2006 | 212.00 | 217.00 | 209.50 | 216.70 | 13,990 | +6.00(+2.85%) |
Apr 19, 2006 | 210.50 | 213.00 | 209.70 | 210.70 | 16,900 | -0.40(-0.19%) |
Apr 18, 2006 | 199.70 | 212.00 | 201.50 | 211.10 | 18,010 | +11.50(+5.76%) |
Apr 17, 2006 | 202.10 | 204.40 | 197.20 | 199.60 | 14,120 | -3.20(-1.58%) |
Apr 13, 2006 | 202.50 | 205.00 | 200.50 | 202.80 | 13,550 | +0.30(+0.15%) |
Apr 12, 2006 | 197.10 | 204.20 | 197.00 | 202.50 | 17,900 | +4.40(+2.22%) |
Apr 11, 2006 | 199.00 | 200.20 | 197.80 | 198.10 | 14,560 | -0.90(-0.45%) |
Apr 10, 2006 | 200.50 | 200.90 | 198.20 | 199.00 | 17,990 | -1.30(-0.65%) |
Apr 07, 2006 | 200.20 | 203.80 | 196.60 | 200.30 | 17,660 | -0.70(-0.35%) |
Apr 06, 2006 | 202.00 | 202.10 | 198.60 | 201.00 | 18,680 | -0.40(-0.20%) |
Apr 05, 2006 | 199.00 | 202.50 | 197.30 | 201.40 | 15,690 | +0.60(+0.30%) |
Apr 04, 2006 | 204.50 | 207.60 | 198.80 | 200.80 | 20,220 | -8.40(-4.02%) |
Apr 03, 2006 | 210.10 | 214.70 | 208.20 | 209.20 | 10,010 | -1.00(-0.48%) |
Mar 31, 2006 | 210.00 | 210.90 | 208.00 | 210.20 | 11,250 | +0.00(+0.00%) |
Mar 30, 2006 | 209.20 | 212.50 | 208.70 | 210.20 | 7,400 | +0.00(+0.00%) |
Mar 29, 2006 | 204.20 | 211.30 | 203.70 | 210.20 | 9,540 | +5.70(+2.79%) |
Mar 28, 2006 | 201.80 | 206.70 | 201.80 | 204.50 | 10,120 | +2.90(+1.44%) |
Mar 27, 2006 | 202.20 | 202.50 | 200.00 | 201.60 | 9,560 | -0.60(-0.30%) |
Mar 24, 2006 | 200.00 | 202.60 | 197.50 | 202.20 | 13,310 | +2.20(+1.10%) |
Mar 23, 2006 | 198.50 | 201.50 | 198.50 | 200.00 | 12,150 | +0.80(+0.40%) |
Mar 22, 2006 | 197.30 | 200.30 | 196.60 | 199.20 | 14,150 | +0.60(+0.30%) |
Mar 21, 2006 | 201.50 | 202.80 | 198.00 | 198.60 | 20,170 | -1.40(-0.70%) |
Mar 20, 2006 | 201.20 | 201.20 | 198.00 | 200.00 | 28,120 | +0.30(+0.15%) |
Mar 17, 2006 | 199.80 | 202.40 | 196.40 | 199.70 | 35,200 | +1.40(+0.71%) |
Mar 16, 2006 | 188.60 | 199.00 | 188.60 | 198.30 | 28,350 | +10.20(+5.42%) |
Mar 15, 2006 | 188.00 | 189.50 | 185.00 | 188.10 | 11,230 | -0.60(-0.32%) |
Mar 14, 2006 | 184.40 | 189.60 | 182.50 | 188.70 | 12,390 | +5.20(+2.83%) |
Mar 13, 2006 | 181.50 | 185.00 | 181.40 | 183.50 | 12,780 | +2.60(+1.44%) |
Mar 10, 2006 | 179.50 | 184.00 | 179.50 | 180.90 | 12,670 | +0.60(+0.33%) |
Mar 09, 2006 | 183.10 | 185.10 | 179.40 | 180.30 | 11,360 | -2.70(-1.48%) |
Mar 08, 2006 | 176.40 | 183.50 | 174.90 | 183.00 | 23,310 | +7.80(+4.45%) |
Mar 07, 2006 | 180.00 | 180.10 | 175.20 | 175.20 | 13,270 | -5.40(-2.99%) |
Mar 06, 2006 | 186.00 | 186.20 | 180.10 | 180.60 | 5,870 | -6.10(-3.27%) |
Mar 03, 2006 | 188.00 | 190.10 | 186.70 | 186.70 | 8,210 | -1.70(-0.90%) |
Mar 02, 2006 | 183.30 | 189.60 | 183.20 | 188.40 | 11,470 | +5.60(+3.06%) |
Mar 01, 2006 | 178.20 | 184.55 | 178.20 | 182.80 | 14,960 | +6.00(+3.39%) |
Feb 28, 2006 | 186.90 | 185.50 | 176.10 | 176.80 | 16,680 | -10.10(-5.40%) |
Feb 27, 2006 | 189.60 | 190.70 | 186.40 | 186.90 | 9,810 | -2.60(-1.37%) |
Feb 24, 2006 | 189.90 | 190.90 | 188.70 | 189.50 | 7,230 | +1.10(+0.58%) |
Feb 23, 2006 | 190.90 | 191.00 | 186.80 | 188.40 | 12,440 | -2.40(-1.26%) |
Feb 22, 2006 | 187.30 | 190.90 | 185.60 | 190.80 | 11,240 | +3.80(+2.03%) |
Feb 21, 2006 | 183.50 | 187.20 | 183.10 | 187.00 | 14,030 | +4.90(+2.69%) |
Feb 17, 2006 | 181.00 | 182.30 | 170.10 | 182.10 | 6,330 | +2.40(+1.34%) |
Feb 16, 2006 | 176.40 | 180.50 | 176.40 | 179.70 | 19,120 | +3.90(+2.22%) |
Feb 15, 2006 | 178.00 | 178.00 | 173.50 | 175.80 | 10,740 | -1.70(-0.96%) |
Feb 14, 2006 | 174.10 | 178.40 | 172.74 | 177.50 | 15,370 | +3.50(+2.01%) |
Feb 13, 2006 | 175.60 | 176.30 | 173.40 | 174.00 | 11,190 | -1.60(-0.91%) |
Feb 10, 2006 | 174.00 | 176.80 | 172.90 | 175.60 | 12,760 | +2.10(+1.21%) |
Feb 09, 2006 | 176.50 | 178.00 | 172.60 | 173.50 | 10,570 | -2.00(-1.14%) |
Feb 08, 2006 | 175.80 | 177.00 | 172.00 | 175.50 | 7,130 | +0.40(+0.23%) |
Feb 07, 2006 | 183.10 | 183.10 | 175.00 | 175.10 | 7,400 | -8.00(-4.37%) |
Feb 06, 2006 | 178.00 | 183.20 | 177.90 | 183.10 | 7,860 | +5.80(+3.27%) |
Feb 03, 2006 | 180.00 | 180.40 | 176.70 | 177.30 | 10,070 | -2.10(-1.17%) |
Feb 02, 2006 | 184.00 | 185.50 | 178.00 | 179.40 | 10,980 | -5.40(-2.92%) |