Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 437.85 | 451.61 | 433.97 | 437.50 | 6,654 | -0.35(-0.08%) |
Mar 30, 2006 | 441.03 | 442.08 | 432.56 | 437.85 | 5,444 | -0.35(-0.08%) |
Mar 29, 2006 | 436.44 | 444.91 | 433.97 | 438.20 | 9,886 | -1.76(-0.40%) |
Mar 28, 2006 | 441.03 | 442.79 | 432.56 | 439.97 | 6,717 | -1.76(-0.40%) |
Mar 27, 2006 | 447.73 | 448.44 | 433.97 | 441.73 | 6,020 | -6.70(-1.49%) |
Mar 24, 2006 | 443.50 | 448.79 | 435.73 | 448.44 | 3,738 | +3.88(+0.87%) |
Mar 23, 2006 | 444.56 | 449.14 | 441.03 | 444.56 | 3,778 | +0.00(+0.00%) |
Mar 22, 2006 | 436.09 | 449.49 | 433.62 | 444.56 | 4,685 | +6.35(+1.45%) |
Mar 21, 2006 | 448.79 | 449.85 | 433.97 | 438.20 | 5,728 | -10.94(-2.44%) |
Mar 20, 2006 | 461.14 | 466.43 | 443.14 | 449.14 | 9,766 | -11.64(-2.53%) |
Mar 17, 2006 | 453.73 | 461.14 | 438.20 | 460.78 | 46,244 | +10.58(+2.35%) |
Mar 16, 2006 | 438.20 | 451.61 | 436.79 | 450.20 | 9,718 | +12.35(+2.82%) |
Mar 15, 2006 | 427.27 | 441.73 | 426.91 | 437.85 | 6,085 | +8.12(+1.89%) |
Mar 14, 2006 | 427.97 | 432.21 | 426.56 | 429.74 | 4,563 | +0.70(+0.16%) |
Mar 13, 2006 | 447.38 | 447.38 | 428.68 | 429.03 | 4,977 | -0.70(-0.16%) |
Mar 10, 2006 | 426.56 | 430.09 | 424.44 | 429.74 | 7,077 | +2.82(+0.66%) |
Mar 09, 2006 | 446.32 | 446.32 | 425.86 | 426.91 | 7,389 | -8.82(-2.02%) |
Mar 08, 2006 | 427.62 | 435.73 | 423.74 | 435.73 | 4,687 | +6.70(+1.56%) |
Mar 07, 2006 | 439.62 | 439.62 | 423.38 | 429.03 | 6,921 | -12.70(-2.88%) |
Mar 06, 2006 | 431.15 | 448.08 | 430.80 | 441.73 | 4,254 | +10.23(+2.37%) |
Mar 03, 2006 | 440.67 | 448.08 | 431.15 | 431.50 | 9,520 | -12.35(-2.78%) |
Mar 02, 2006 | 447.02 | 447.02 | 430.80 | 443.85 | 7,326 | -3.18(-0.71%) |
Mar 01, 2006 | 438.56 | 451.96 | 438.56 | 447.02 | 16,257 | +6.35(+1.44%) |
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%) |