Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 119.70 | 119.70 | 119.70 | 119.70 | 0 | -1.00(-0.83%) |
Apr 27, 2006 | 120.70 | 120.75 | 117.90 | 120.70 | 11,930 | -0.90(-0.74%) |
Apr 26, 2006 | 121.60 | 121.60 | 121.20 | 121.60 | 5,704 | +2.00(+1.67%) |
Apr 25, 2006 | 119.60 | 120.30 | 118.85 | 119.60 | 9,278 | +0.00(+0.00%) |
Apr 24, 2006 | 119.60 | 120.30 | 119.35 | 119.60 | 18,151 | +0.00(+0.00%) |
Apr 21, 2006 | 118.45 | 119.80 | 118.05 | 119.60 | 49,555 | +1.15(+0.97%) |
Apr 20, 2006 | 119.00 | 119.00 | 118.00 | 118.45 | 6,136 | -0.55(-0.46%) |
Apr 19, 2006 | 114.65 | 119.00 | 117.80 | 119.00 | 54,597 | +4.35(+3.79%) |
Apr 18, 2006 | 114.65 | 114.85 | 113.90 | 114.65 | 11,877 | -0.85(-0.74%) |
Apr 17, 2006 | 115.50 | 115.50 | 115.50 | 115.50 | 5,135 | +1.30(+1.14%) |
Apr 13, 2006 | 113.55 | 114.20 | 113.25 | 114.20 | 6,629 | +0.65(+0.57%) |
Apr 12, 2006 | 113.45 | 114.00 | 112.95 | 113.55 | 9,059 | +0.10(+0.09%) |
Apr 11, 2006 | 113.45 | 113.45 | 112.40 | 113.45 | 11,577 | -2.10(-1.82%) |
Apr 10, 2006 | 115.55 | 115.55 | 115.30 | 115.55 | 3,531 | +1.85(+1.63%) |
Apr 07, 2006 | 113.70 | 115.35 | 113.55 | 113.70 | 7,943 | -3.50(-2.99%) |
Apr 06, 2006 | 117.20 | 117.20 | 116.95 | 117.20 | 3,131 | -0.50(-0.42%) |
Apr 05, 2006 | 117.70 | 119.15 | 117.60 | 117.70 | 39,545 | -0.90(-0.76%) |
Apr 04, 2006 | 118.60 | 118.65 | 117.20 | 118.60 | 6,752 | +7.90(+7.14%) |
Apr 03, 2006 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 110.70 | 110.80 | 110.25 | 110.70 | 4,477 | -0.55(-0.49%) |
Mar 30, 2006 | 111.25 | 111.25 | 109.97 | 111.25 | 46,221 | +2.55(+2.35%) |
Mar 29, 2006 | 108.70 | 108.80 | 108.00 | 108.70 | 29,295 | -0.20(-0.18%) |
Mar 28, 2006 | 108.30 | 109.30 | 108.20 | 108.90 | 4,123 | +0.60(+0.55%) |
Mar 27, 2006 | 108.30 | 109.45 | 108.00 | 108.30 | 21,632 | +0.30(+0.28%) |
Mar 24, 2006 | 107.35 | 108.10 | 107.35 | 108.00 | 4,425 | -0.15(-0.14%) |
Mar 21, 2006 | 108.15 | 108.25 | 107.60 | 108.15 | 8,531 | -0.75(-0.69%) |
Mar 20, 2006 | 108.90 | 108.95 | 107.85 | 108.90 | 9,815 | +2.55(+2.40%) |
Mar 17, 2006 | 106.35 | 106.35 | 105.55 | 106.35 | 10,347 | -0.80(-0.75%) |
Mar 16, 2006 | 107.15 | 107.15 | 106.60 | 107.15 | 2,949 | +1.05(+0.99%) |
Mar 15, 2006 | 104.25 | 106.10 | 104.30 | 106.10 | 3,728 | +1.85(+1.77%) |
Mar 14, 2006 | 103.00 | 104.25 | 102.65 | 104.25 | 5,409 | +1.25(+1.21%) |
Mar 13, 2006 | 103.00 | 103.00 | 101.50 | 103.00 | 5,231 | +0.25(+0.24%) |
Mar 10, 2006 | 102.75 | 102.75 | 101.80 | 102.75 | 7,575 | +0.90(+0.88%) |
Mar 09, 2006 | 101.85 | 101.85 | 101.10 | 101.85 | 9,900 | +0.90(+0.89%) |
Mar 08, 2006 | 100.95 | 101.00 | 100.30 | 100.95 | 9,593 | -2.15(-2.09%) |
Mar 07, 2006 | 103.10 | 103.35 | 102.40 | 103.10 | 6,189 | -1.90(-1.81%) |
Mar 06, 2006 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 105.00 | 105.00 | 103.75 | 105.00 | 6,359 | -0.10(-0.10%) |
Mar 02, 2006 | 105.10 | 105.10 | 103.85 | 105.10 | 7,474 | -0.85(-0.80%) |
Mar 01, 2006 | 105.95 | 105.95 | 104.70 | 105.95 | 4,397 | +3.10(+3.01%) |
Feb 28, 2006 | 105.50 | 104.10 | 102.80 | 102.85 | 4,700 | -2.65(-2.51%) |
Feb 27, 2006 | 105.50 | 105.50 | 104.75 | 105.50 | 8,255 | +1.35(+1.30%) |
Feb 24, 2006 | 104.15 | 105.15 | 104.00 | 104.15 | 7,702 | +0.45(+0.43%) |
Feb 23, 2006 | 103.70 | 105.60 | 103.60 | 103.70 | 9,454 | +1.70(+1.67%) |
Feb 22, 2006 | 102.00 | 102.75 | 100.40 | 102.00 | 7,223 | +0.80(+0.79%) |
Feb 21, 2006 | 101.20 | 102.00 | 100.60 | 101.20 | 4,284 | +1.45(+1.45%) |
Feb 17, 2006 | 99.75 | 99.75 | 99.10 | 99.75 | 6,215 | +0.00(+0.00%) |
Feb 16, 2006 | 99.75 | 99.75 | 99.00 | 99.75 | 6,247 | -0.60(-0.60%) |
Feb 15, 2006 | 100.35 | 101.10 | 99.95 | 100.35 | 10,286 | -2.65(-2.57%) |
Feb 14, 2006 | 103.00 | 103.00 | 101.65 | 103.00 | 7,359 | -0.20(-0.19%) |
Feb 13, 2006 | 103.20 | 103.20 | 102.75 | 103.20 | 5,016 | +2.60(+2.58%) |
Feb 10, 2006 | 100.60 | 100.80 | 100.00 | 100.60 | 9,283 | +0.10(+0.10%) |
Feb 09, 2006 | 100.50 | 100.50 | 99.15 | 100.50 | 6,331 | +1.85(+1.88%) |
Feb 08, 2006 | 98.65 | 98.65 | 97.80 | 98.65 | 7,901 | +0.30(+0.31%) |
Feb 07, 2006 | 99.30 | 99.25 | 98.10 | 98.35 | 6,493 | -0.95(-0.96%) |
Feb 06, 2006 | 99.30 | 99.40 | 99.00 | 99.30 | 2,293 | +0.35(+0.35%) |
Feb 03, 2006 | 98.95 | 99.00 | 97.70 | 98.95 | 10,222 | -0.75(-0.75%) |
Feb 02, 2006 | 99.70 | 100.60 | 98.25 | 99.70 | 15,647 | +1.75(+1.79%) |