Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 188.80 | 189.00 | 179.00 | 180.20 | 13,774 | -8.60(-4.56%) |
Feb 27, 2006 | 188.40 | 190.60 | 187.20 | 188.80 | 11,740 | +0.60(+0.32%) |
Feb 24, 2006 | 188.80 | 189.20 | 185.80 | 188.20 | 14,156 | -1.80(-0.95%) |
Feb 23, 2006 | 196.40 | 197.00 | 189.00 | 190.00 | 20,332 | -6.60(-3.36%) |
Feb 22, 2006 | 186.40 | 197.80 | 185.00 | 196.60 | 30,466 | +11.40(+6.16%) |
Feb 21, 2006 | 184.20 | 189.20 | 183.20 | 185.20 | 21,445 | +0.60(+0.33%) |
Feb 17, 2006 | 188.40 | 189.20 | 182.80 | 184.60 | 18,648 | -3.20(-1.70%) |
Feb 16, 2006 | 185.40 | 188.80 | 183.00 | 187.80 | 22,840 | +2.80(+1.51%) |
Feb 15, 2006 | 186.00 | 187.00 | 184.00 | 185.00 | 12,674 | -1.00(-0.54%) |
Feb 14, 2006 | 182.20 | 188.00 | 177.20 | 186.00 | 36,606 | +5.00(+2.76%) |
Feb 13, 2006 | 182.00 | 182.60 | 177.20 | 181.00 | 12,668 | -2.60(-1.42%) |
Feb 10, 2006 | 190.20 | 190.60 | 180.00 | 183.60 | 18,037 | -6.20(-3.27%) |
Feb 09, 2006 | 185.40 | 195.20 | 182.20 | 189.80 | 21,134 | +6.00(+3.26%) |
Feb 08, 2006 | 183.00 | 188.60 | 181.80 | 183.80 | 20,131 | +1.20(+0.66%) |
Feb 07, 2006 | 185.80 | 188.40 | 180.20 | 182.60 | 15,245 | -2.60(-1.40%) |
Feb 06, 2006 | 185.80 | 189.60 | 184.00 | 185.20 | 21,992 | +1.20(+0.65%) |
Feb 03, 2006 | 177.20 | 186.60 | 176.44 | 184.00 | 25,953 | +5.00(+2.79%) |
Feb 02, 2006 | 177.00 | 185.40 | 176.20 | 179.00 | 23,970 | +1.60(+0.90%) |
Feb 01, 2006 | 165.60 | 180.00 | 160.40 | 177.40 | 47,157 | +11.00(+6.61%) |
Jan 31, 2006 | 176.80 | 176.80 | 165.20 | 166.40 | 21,021 | -9.80(-5.56%) |
Jan 30, 2006 | 176.20 | 177.80 | 171.40 | 176.20 | 17,935 | +0.80(+0.46%) |
Jan 27, 2006 | 173.20 | 177.80 | 173.40 | 175.40 | 20,363 | +2.20(+1.27%) |
Jan 26, 2006 | 165.80 | 173.20 | 165.20 | 173.20 | 28,061 | +7.40(+4.46%) |
Jan 25, 2006 | 162.40 | 170.00 | 160.40 | 165.80 | 16,072 | +3.80(+2.35%) |
Jan 24, 2006 | 160.00 | 164.00 | 160.00 | 162.00 | 12,870 | +1.60(+1.00%) |
Jan 23, 2006 | 161.00 | 162.19 | 158.60 | 160.40 | 17,263 | -0.40(-0.25%) |
Jan 20, 2006 | 171.20 | 173.80 | 160.20 | 160.80 | 28,134 | -10.80(-6.29%) |
Jan 19, 2006 | 164.00 | 172.20 | 163.00 | 171.60 | 33,039 | +15.60(+10.00%) |
Jan 18, 2006 | 154.80 | 158.20 | 151.80 | 156.00 | 14,912 | +0.00(+0.00%) |
Jan 17, 2006 | 159.60 | 159.60 | 154.80 | 156.00 | 16,670 | -3.20(-2.01%) |
Jan 13, 2006 | 154.60 | 160.60 | 153.40 | 159.20 | 18,100 | +6.60(+4.33%) |
Jan 12, 2006 | 152.20 | 155.60 | 150.00 | 152.60 | 11,915 | +1.00(+0.66%) |
Jan 11, 2006 | 156.00 | 156.40 | 150.80 | 151.60 | 23,888 | -5.20(-3.32%) |
Jan 10, 2006 | 158.00 | 158.00 | 155.58 | 156.80 | 16,190 | -1.80(-1.13%) |
Jan 09, 2006 | 160.60 | 160.60 | 158.20 | 158.60 | 10,658 | -1.60(-1.00%) |
Jan 06, 2006 | 159.40 | 162.80 | 156.20 | 160.20 | 21,574 | +1.40(+0.88%) |
Jan 05, 2006 | 160.60 | 163.60 | 158.80 | 158.80 | 19,378 | -2.20(-1.37%) |
Jan 04, 2006 | 158.60 | 162.20 | 157.60 | 161.00 | 19,351 | +1.60(+1.00%) |
Jan 03, 2006 | 160.00 | 162.20 | 155.00 | 159.40 | 18,011 | +1.40(+0.89%) |
Dec 30, 2005 | 157.60 | 159.00 | 157.20 | 158.00 | 10,938 | -0.60(-0.38%) |
Dec 29, 2005 | 160.00 | 162.60 | 158.60 | 158.60 | 8,354 | -2.60(-1.61%) |
Dec 28, 2005 | 161.20 | 164.80 | 161.00 | 161.20 | 6,015 | -1.60(-0.98%) |
Dec 27, 2005 | 164.40 | 168.00 | 161.40 | 162.80 | 11,020 | -2.00(-1.21%) |
Dec 23, 2005 | 160.00 | 170.00 | 159.60 | 164.80 | 13,840 | +5.20(+3.26%) |
Dec 22, 2005 | 161.60 | 163.80 | 156.80 | 159.60 | 17,838 | -1.60(-0.99%) |
Dec 21, 2005 | 154.40 | 165.00 | 154.00 | 161.20 | 17,727 | +6.00(+3.87%) |
Dec 20, 2005 | 165.00 | 165.60 | 153.60 | 155.20 | 28,545 | -10.20(-6.17%) |
Dec 19, 2005 | 167.40 | 172.40 | 165.40 | 165.40 | 24,201 | -2.80(-1.66%) |
Dec 16, 2005 | 166.40 | 170.20 | 165.80 | 168.20 | 25,592 | +2.60(+1.57%) |
Dec 15, 2005 | 167.00 | 167.20 | 162.00 | 165.60 | 20,911 | -0.20(-0.12%) |
Dec 14, 2005 | 165.00 | 167.60 | 162.00 | 165.80 | 18,307 | +1.40(+0.85%) |
Dec 13, 2005 | 160.40 | 166.00 | 159.60 | 164.40 | 28,061 | +2.80(+1.73%) |
Dec 12, 2005 | 161.20 | 163.20 | 160.00 | 161.60 | 12,564 | +1.60(+1.00%) |
Dec 09, 2005 | 162.80 | 164.40 | 159.20 | 160.00 | 13,199 | -1.00(-0.62%) |
Dec 08, 2005 | 155.82 | 163.20 | 155.60 | 161.00 | 23,377 | +4.60(+2.94%) |
Dec 07, 2005 | 160.00 | 163.20 | 156.00 | 156.40 | 27,191 | -4.60(-2.86%) |
Dec 06, 2005 | 161.80 | 165.00 | 160.40 | 161.00 | 27,471 | -0.80(-0.49%) |
Dec 05, 2005 | 162.00 | 166.00 | 160.20 | 161.80 | 40,746 | +1.60(+1.00%) |
Dec 02, 2005 | 170.60 | 184.40 | 158.60 | 160.20 | 120,254 | +4.20(+2.69%) |