Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 249.83 | 257.52 | 247.64 | 254.10 | 37,810 | +5.23(+2.10%) |
Mar 30, 2006 | 249.92 | 253.25 | 245.17 | 248.88 | 21,737 | +0.09(+0.04%) |
Mar 29, 2006 | 252.11 | 254.67 | 248.50 | 248.78 | 23,350 | -2.00(-0.80%) |
Mar 28, 2006 | 254.20 | 254.20 | 249.16 | 250.78 | 16,490 | -0.57(-0.23%) |
Mar 27, 2006 | 253.72 | 253.72 | 250.59 | 251.35 | 14,372 | -2.85(-1.12%) |
Mar 24, 2006 | 247.45 | 254.48 | 246.37 | 254.20 | 22,588 | +5.70(+2.29%) |
Mar 23, 2006 | 250.49 | 251.82 | 247.55 | 248.50 | 25,813 | -2.57(-1.02%) |
Mar 22, 2006 | 243.65 | 251.73 | 238.52 | 251.06 | 30,044 | +6.18(+2.52%) |
Mar 21, 2006 | 250.59 | 250.78 | 244.50 | 244.88 | 30,106 | -4.75(-1.90%) |
Mar 20, 2006 | 246.60 | 251.25 | 244.41 | 249.64 | 24,569 | +3.52(+1.43%) |
Mar 17, 2006 | 246.60 | 248.88 | 244.31 | 246.12 | 41,175 | -0.28(-0.12%) |
Mar 16, 2006 | 248.88 | 250.40 | 244.50 | 246.41 | 32,390 | -1.61(-0.65%) |
Mar 15, 2006 | 247.26 | 249.92 | 243.75 | 248.02 | 55,409 | +1.04(+0.42%) |
Mar 14, 2006 | 244.50 | 247.07 | 241.96 | 246.98 | 51,613 | +1.04(+0.42%) |
Mar 13, 2006 | 242.70 | 247.07 | 242.70 | 245.93 | 31,199 | +0.00(+0.00%) |
Mar 10, 2006 | 240.80 | 246.03 | 238.33 | 245.93 | 16,923 | +5.70(+2.37%) |
Mar 09, 2006 | 240.80 | 244.22 | 238.33 | 240.23 | 23,071 | -0.85(-0.35%) |
Mar 08, 2006 | 238.61 | 243.27 | 236.71 | 241.08 | 29,144 | +4.18(+1.76%) |
Mar 07, 2006 | 237.57 | 240.42 | 236.90 | 236.90 | 33,739 | -2.38(-0.99%) |
Mar 06, 2006 | 233.96 | 241.37 | 231.49 | 239.28 | 34,172 | +6.37(+2.73%) |
Mar 03, 2006 | 235.38 | 237.00 | 232.34 | 232.91 | 25,853 | -3.52(-1.49%) |
Mar 02, 2006 | 237.38 | 238.99 | 235.10 | 236.43 | 31,265 | -0.57(-0.24%) |
Mar 01, 2006 | 235.19 | 239.56 | 232.34 | 237.00 | 35,760 | +1.14(+0.48%) |
Feb 28, 2006 | 239.56 | 241.27 | 234.34 | 235.86 | 35,589 | -3.71(-1.55%) |
Feb 27, 2006 | 238.42 | 242.32 | 238.42 | 239.56 | 58,775 | +1.24(+0.52%) |
Feb 24, 2006 | 242.41 | 242.41 | 237.57 | 238.33 | 29,328 | -2.47(-1.03%) |
Feb 23, 2006 | 235.86 | 242.99 | 235.38 | 240.80 | 37,502 | +5.51(+2.34%) |
Feb 22, 2006 | 231.39 | 239.66 | 229.78 | 235.29 | 49,227 | +5.42(+2.36%) |
Feb 21, 2006 | 240.80 | 245.65 | 227.12 | 229.87 | 61,198 | -11.12(-4.61%) |
Feb 17, 2006 | 245.65 | 247.55 | 240.61 | 240.99 | 42,364 | -4.66(-1.90%) |
Feb 16, 2006 | 239.18 | 247.74 | 235.67 | 245.65 | 105,706 | +8.93(+3.77%) |
Feb 15, 2006 | 220.84 | 241.27 | 218.66 | 236.71 | 136,173 | +21.67(+10.08%) |
Feb 14, 2006 | 215.14 | 225.81 | 205.26 | 215.05 | 178,923 | -13.97(-6.10%) |
Feb 13, 2006 | 215.05 | 231.58 | 215.05 | 229.02 | 70,570 | +13.97(+6.50%) |
Feb 10, 2006 | 218.85 | 220.65 | 214.29 | 215.05 | 24,560 | -2.95(-1.35%) |
Feb 09, 2006 | 205.54 | 219.70 | 205.54 | 217.99 | 46,929 | +13.40(+6.55%) |
Feb 08, 2006 | 203.26 | 204.59 | 202.12 | 204.59 | 20,876 | +2.66(+1.32%) |
Feb 07, 2006 | 206.30 | 206.30 | 201.65 | 201.93 | 25,983 | -3.90(-1.89%) |
Feb 06, 2006 | 208.11 | 209.44 | 202.79 | 205.83 | 18,923 | -1.23(-0.60%) |
Feb 03, 2006 | 208.59 | 212.86 | 206.59 | 207.06 | 18,124 | -2.00(-0.95%) |
Feb 02, 2006 | 214.29 | 214.86 | 208.21 | 209.06 | 30,018 | -4.75(-2.22%) |
Feb 01, 2006 | 214.48 | 214.95 | 210.49 | 213.81 | 22,620 | -2.00(-0.92%) |
Jan 31, 2006 | 212.58 | 216.85 | 210.87 | 215.81 | 24,176 | +3.99(+1.88%) |
Jan 30, 2006 | 213.72 | 215.71 | 209.91 | 211.82 | 24,434 | -1.81(-0.84%) |
Jan 27, 2006 | 215.52 | 218.56 | 211.44 | 213.62 | 25,759 | -1.71(-0.79%) |
Jan 26, 2006 | 217.52 | 217.61 | 207.16 | 215.33 | 27,061 | +0.38(+0.18%) |
Jan 25, 2006 | 215.14 | 220.46 | 212.86 | 214.95 | 45,163 | +0.47(+0.22%) |
Jan 24, 2006 | 208.78 | 214.48 | 207.35 | 214.48 | 29,861 | +7.60(+3.68%) |
Jan 23, 2006 | 205.54 | 208.78 | 205.26 | 206.87 | 34,580 | +2.56(+1.26%) |
Jan 20, 2006 | 203.36 | 204.78 | 200.89 | 204.31 | 27,999 | +2.38(+1.18%) |
Jan 19, 2006 | 199.56 | 204.02 | 198.61 | 201.93 | 26,744 | +2.57(+1.29%) |
Jan 18, 2006 | 191.00 | 199.56 | 189.39 | 199.37 | 56,851 | +7.13(+3.71%) |
Jan 17, 2006 | 194.90 | 196.52 | 191.76 | 192.24 | 31,171 | -1.43(-0.74%) |
Jan 13, 2006 | 190.06 | 194.81 | 190.06 | 193.67 | 54,202 | +3.14(+1.65%) |
Jan 12, 2006 | 192.24 | 192.24 | 190.15 | 190.53 | 25,582 | -0.95(-0.50%) |
Jan 11, 2006 | 193.95 | 195.85 | 190.06 | 191.48 | 55,184 | -3.71(-1.90%) |
Jan 10, 2006 | 189.86 | 196.33 | 189.01 | 195.19 | 42,167 | +5.23(+2.75%) |
Jan 09, 2006 | 189.48 | 192.53 | 188.82 | 189.96 | 56,479 | +1.90(+1.01%) |
Jan 06, 2006 | 184.73 | 190.91 | 182.93 | 188.06 | 35,044 | +4.56(+2.49%) |
Jan 05, 2006 | 190.53 | 191.96 | 182.74 | 183.50 | 63,192 | -6.27(-3.30%) |
Jan 04, 2006 | 189.67 | 191.76 | 186.54 | 189.77 | 57,021 | +0.09(+0.05%) |