Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 277.12 | 283.85 | 276.15 | 278.56 | 5,923 | -0.29(-0.10%) |
Mar 30, 2006 | 279.04 | 281.45 | 277.36 | 278.85 | 5,404 | -6.51(-2.28%) |
Mar 29, 2006 | 285.68 | 288.71 | 283.85 | 285.36 | 12,887 | -0.32(-0.11%) |
Mar 28, 2006 | 285.78 | 287.22 | 283.85 | 285.68 | 2,078 | -1.06(-0.37%) |
Mar 27, 2006 | 286.75 | 288.64 | 286.29 | 286.74 | 6,963 | -1.25(-0.43%) |
Mar 24, 2006 | 284.25 | 288.42 | 284.09 | 287.99 | 3,325 | +4.14(+1.46%) |
Mar 23, 2006 | 283.66 | 283.85 | 283.56 | 283.85 | 8,833 | -0.72(-0.25%) |
Mar 22, 2006 | 283.90 | 285.55 | 282.89 | 284.57 | 5,716 | +1.11(+0.39%) |
Mar 21, 2006 | 284.81 | 285.78 | 280.00 | 283.47 | 5,923 | -0.38(-0.14%) |
Mar 20, 2006 | 281.93 | 285.30 | 280.96 | 283.85 | 9,457 | +0.03(+0.01%) |
Mar 17, 2006 | 281.45 | 283.82 | 279.20 | 283.82 | 9,873 | +3.82(+1.36%) |
Mar 16, 2006 | 280.00 | 280.96 | 280.00 | 280.00 | 1,766 | -0.96(-0.34%) |
Mar 15, 2006 | 281.69 | 282.41 | 280.00 | 280.96 | 1,870 | +0.00(+0.00%) |
Mar 14, 2006 | 279.04 | 283.37 | 278.27 | 280.96 | 11,016 | +1.06(+0.38%) |
Mar 13, 2006 | 277.60 | 283.37 | 275.19 | 279.91 | 14,238 | +3.27(+1.18%) |
Mar 10, 2006 | 277.60 | 277.84 | 276.11 | 276.63 | 5,716 | -0.27(-0.10%) |
Mar 09, 2006 | 276.63 | 278.08 | 276.63 | 276.90 | 2,078 | +1.23(+0.45%) |
Mar 08, 2006 | 277.12 | 278.56 | 275.67 | 275.67 | 2,078 | -2.32(-0.83%) |
Mar 07, 2006 | 278.08 | 279.04 | 277.36 | 277.99 | 4,261 | -1.05(-0.38%) |
Mar 06, 2006 | 279.28 | 279.52 | 277.36 | 279.04 | 3,013 | +0.96(+0.35%) |
Mar 03, 2006 | 277.60 | 279.04 | 276.63 | 278.08 | 2,806 | -0.70(-0.25%) |
Mar 02, 2006 | 281.45 | 281.69 | 277.36 | 278.78 | 3,741 | -1.70(-0.61%) |
Mar 01, 2006 | 278.08 | 280.48 | 277.24 | 280.48 | 4,053 | +3.37(+1.22%) |
Feb 28, 2006 | 272.55 | 277.12 | 273.27 | 277.12 | 3,845 | +4.57(+1.68%) |
Feb 27, 2006 | 271.82 | 273.27 | 270.64 | 272.55 | 4,364 | -0.14(-0.05%) |
Feb 24, 2006 | 274.23 | 274.23 | 269.42 | 272.69 | 6,859 | -2.26(-0.82%) |
Feb 23, 2006 | 275.19 | 277.36 | 274.23 | 274.95 | 2,390 | -1.01(-0.37%) |
Feb 22, 2006 | 276.15 | 278.87 | 275.19 | 275.96 | 5,612 | -1.15(-0.42%) |
Feb 21, 2006 | 275.67 | 277.12 | 274.71 | 277.12 | 1,870 | -0.11(-0.04%) |
Feb 17, 2006 | 278.56 | 278.56 | 277.21 | 277.22 | 1,870 | -0.38(-0.14%) |
Feb 16, 2006 | 279.03 | 279.03 | 276.63 | 277.60 | 831 | -0.96(-0.35%) |
Feb 15, 2006 | 279.89 | 279.89 | 276.63 | 278.56 | 4,053 | -1.33(-0.47%) |
Feb 14, 2006 | 272.31 | 279.89 | 272.31 | 279.89 | 3,949 | +7.10(+2.60%) |
Feb 13, 2006 | 274.95 | 274.95 | 271.91 | 272.79 | 2,598 | -2.89(-1.05%) |
Feb 10, 2006 | 279.04 | 279.04 | 274.25 | 275.67 | 1,662 | -3.37(-1.21%) |
Feb 09, 2006 | 278.56 | 279.04 | 277.12 | 279.04 | 2,286 | +0.48(+0.17%) |
Feb 08, 2006 | 277.36 | 278.86 | 276.63 | 278.56 | 2,390 | +2.50(+0.91%) |
Feb 07, 2006 | 276.15 | 280.00 | 274.89 | 276.06 | 6,859 | +0.87(+0.31%) |
Feb 06, 2006 | 277.07 | 278.08 | 271.35 | 275.19 | 6,235 | -1.88(-0.68%) |
Feb 03, 2006 | 278.56 | 279.02 | 276.15 | 277.07 | 3,013 | -1.16(-0.42%) |
Feb 02, 2006 | 276.63 | 279.92 | 276.63 | 278.23 | 2,182 | +0.64(+0.23%) |
Feb 01, 2006 | 279.04 | 279.52 | 276.28 | 277.60 | 17,979 | -1.68(-0.60%) |
Jan 31, 2006 | 274.13 | 279.28 | 273.27 | 279.28 | 6,027 | +4.23(+1.54%) |
Jan 30, 2006 | 275.96 | 275.96 | 273.04 | 275.05 | 3,533 | -0.91(-0.33%) |
Jan 27, 2006 | 276.63 | 277.60 | 274.23 | 275.96 | 4,364 | +0.29(+0.10%) |
Jan 26, 2006 | 275.19 | 280.00 | 275.19 | 275.67 | 6,651 | +0.48(+0.18%) |
Jan 25, 2006 | 274.23 | 275.19 | 272.31 | 275.19 | 7,794 | +0.72(+0.26%) |
Jan 24, 2006 | 273.27 | 275.19 | 273.27 | 274.47 | 5,819 | +2.17(+0.80%) |
Jan 23, 2006 | 270.38 | 273.02 | 268.46 | 272.31 | 8,210 | +1.23(+0.45%) |
Jan 20, 2006 | 267.49 | 271.07 | 266.05 | 271.07 | 8,522 | +2.62(+0.97%) |
Jan 19, 2006 | 269.42 | 271.58 | 267.73 | 268.46 | 4,364 | +0.00(+0.00%) |
Jan 18, 2006 | 267.98 | 269.42 | 265.09 | 268.46 | 11,535 | -0.72(-0.27%) |
Jan 17, 2006 | 270.33 | 270.68 | 267.49 | 269.18 | 9,665 | -1.15(-0.43%) |
Jan 13, 2006 | 270.38 | 273.99 | 266.05 | 270.33 | 7,067 | +0.91(+0.34%) |
Jan 12, 2006 | 277.79 | 277.79 | 268.55 | 269.42 | 8,833 | -8.37(-3.01%) |
Jan 11, 2006 | 278.80 | 279.04 | 274.23 | 277.79 | 7,378 | +0.67(+0.24%) |
Jan 10, 2006 | 277.89 | 279.99 | 272.31 | 277.12 | 10,600 | -0.87(-0.31%) |
Jan 09, 2006 | 278.08 | 279.04 | 276.63 | 277.98 | 4,261 | -0.62(-0.22%) |
Jan 06, 2006 | 277.52 | 280.48 | 277.12 | 278.61 | 4,988 | +1.68(+0.61%) |
Jan 05, 2006 | 277.12 | 278.56 | 276.73 | 276.92 | 3,117 | -0.67(-0.24%) |
Jan 04, 2006 | 275.67 | 280.00 | 275.67 | 277.60 | 5,196 | +2.89(+1.05%) |