Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 179.54 | 179.54 | 173.94 | 175.29 | 4,933 | -4.25(-2.37%) |
Feb 27, 2006 | 179.54 | 179.54 | 178.19 | 179.54 | 6,086 | +1.53(+0.86%) |
Feb 24, 2006 | 178.02 | 178.37 | 177.29 | 178.01 | 1,124 | -0.31(-0.17%) |
Feb 23, 2006 | 178.42 | 179.82 | 178.32 | 178.32 | 2,200 | -2.43(-1.35%) |
Feb 22, 2006 | 180.88 | 182.60 | 177.52 | 180.76 | 17,302 | +1.73(+0.97%) |
Feb 21, 2006 | 179.51 | 180.60 | 177.95 | 179.03 | 2,451 | -2.85(-1.57%) |
Feb 17, 2006 | 181.76 | 181.87 | 179.25 | 181.87 | 3,891 | +1.52(+0.84%) |
Feb 16, 2006 | 176.64 | 180.92 | 176.59 | 180.36 | 10,463 | +3.72(+2.10%) |
Feb 15, 2006 | 175.71 | 177.43 | 175.42 | 176.64 | 1,335 | +1.54(+0.88%) |
Feb 14, 2006 | 175.91 | 176.07 | 173.80 | 175.10 | 4,248 | +0.81(+0.46%) |
Feb 13, 2006 | 173.83 | 175.14 | 173.81 | 174.30 | 4,787 | -2.02(-1.15%) |
Feb 10, 2006 | 176.28 | 177.38 | 174.67 | 176.32 | 2,079 | +0.71(+0.40%) |
Feb 09, 2006 | 177.85 | 178.42 | 175.61 | 175.61 | 12,914 | +0.05(+0.03%) |
Feb 08, 2006 | 177.89 | 177.89 | 175.37 | 175.56 | 13,316 | +0.42(+0.24%) |
Feb 07, 2006 | 178.25 | 178.60 | 175.14 | 175.14 | 3,674 | -3.11(-1.74%) |
Feb 06, 2006 | 179.15 | 179.60 | 177.72 | 178.25 | 2,778 | +0.00(+0.00%) |
Feb 03, 2006 | 178.64 | 179.35 | 177.72 | 178.25 | 3,914 | -0.64(-0.36%) |
Feb 02, 2006 | 182.08 | 182.14 | 177.63 | 178.89 | 29,569 | -1.94(-1.07%) |
Feb 01, 2006 | 179.49 | 181.88 | 179.49 | 180.82 | 2,455 | +0.95(+0.53%) |
Jan 31, 2006 | 183.58 | 183.58 | 179.88 | 179.88 | 10,708 | -3.70(-2.02%) |
Jan 30, 2006 | 185.42 | 186.61 | 183.58 | 183.58 | 5,368 | -3.04(-1.63%) |
Jan 27, 2006 | 184.50 | 188.98 | 185.42 | 186.62 | 5,521 | +2.13(+1.15%) |
Jan 26, 2006 | 176.35 | 184.50 | 176.35 | 184.50 | 8,704 | +5.46(+3.05%) |
Jan 25, 2006 | 175.76 | 179.20 | 174.91 | 179.04 | 16,638 | +0.15(+0.08%) |
Jan 24, 2006 | 174.67 | 178.89 | 174.27 | 178.89 | 10,991 | +3.11(+1.77%) |
Jan 23, 2006 | 174.62 | 176.81 | 174.62 | 175.78 | 2,257 | +0.39(+0.22%) |
Jan 20, 2006 | 179.77 | 179.77 | 175.27 | 175.38 | 4,282 | -3.41(-1.91%) |
Jan 19, 2006 | 174.84 | 179.24 | 174.84 | 178.79 | 3,884 | +2.91(+1.66%) |
Jan 18, 2006 | 176.84 | 176.84 | 175.79 | 175.88 | 533 | -0.20(-0.11%) |
Jan 17, 2006 | 174.53 | 177.66 | 174.44 | 176.08 | 3,888 | +0.00(+0.00%) |
Jan 13, 2006 | 175.14 | 176.36 | 174.94 | 176.08 | 2,530 | -0.18(-0.10%) |
Jan 12, 2006 | 177.70 | 177.70 | 174.77 | 176.25 | 8,434 | +0.04(+0.02%) |
Jan 11, 2006 | 176.08 | 177.09 | 175.15 | 176.22 | 6,739 | -0.57(-0.32%) |
Jan 10, 2006 | 172.33 | 176.84 | 172.33 | 176.79 | 3,885 | +1.88(+1.08%) |
Jan 09, 2006 | 174.25 | 176.50 | 172.34 | 174.91 | 16,973 | +1.57(+0.91%) |
Jan 06, 2006 | 171.39 | 174.67 | 169.05 | 173.33 | 9,482 | +3.72(+2.19%) |
Jan 05, 2006 | 168.88 | 170.88 | 168.87 | 169.61 | 5,291 | -0.05(-0.03%) |
Jan 04, 2006 | 167.84 | 170.94 | 167.84 | 169.66 | 6,972 | +0.61(+0.36%) |
Jan 03, 2006 | 164.86 | 169.05 | 163.90 | 169.05 | 3,972 | +5.69(+3.49%) |
Dec 30, 2005 | 164.93 | 166.89 | 163.34 | 163.36 | 7,545 | -3.69(-2.21%) |
Dec 29, 2005 | 161.58 | 168.58 | 161.58 | 167.05 | 12,784 | +4.97(+3.07%) |
Dec 28, 2005 | 162.12 | 163.38 | 162.05 | 162.07 | 2,348 | -1.00(-0.61%) |
Dec 27, 2005 | 162.46 | 163.31 | 162.13 | 163.08 | 3,630 | -1.25(-0.76%) |
Dec 23, 2005 | 166.39 | 166.59 | 164.33 | 164.33 | 1,454 | -2.06(-1.24%) |
Dec 22, 2005 | 166.91 | 166.91 | 163.04 | 166.39 | 2,091 | +1.24(+0.75%) |
Dec 21, 2005 | 164.33 | 167.67 | 164.16 | 165.16 | 18,847 | +0.82(+0.50%) |
Dec 20, 2005 | 169.42 | 169.97 | 163.64 | 164.33 | 15,028 | -6.51(-3.81%) |
Dec 19, 2005 | 172.19 | 174.35 | 169.75 | 170.84 | 13,602 | -3.15(-1.81%) |
Dec 16, 2005 | 175.23 | 176.82 | 171.89 | 173.99 | 50,271 | -1.13(-0.65%) |
Dec 15, 2005 | 177.20 | 177.39 | 172.05 | 175.12 | 10,479 | -1.72(-0.97%) |
Dec 14, 2005 | 176.98 | 177.54 | 176.64 | 176.84 | 4,716 | +0.02(+0.01%) |
Dec 13, 2005 | 176.08 | 176.82 | 175.21 | 176.82 | 13,431 | +0.97(+0.55%) |
Dec 12, 2005 | 174.24 | 175.85 | 174.19 | 175.85 | 3,524 | +0.88(+0.50%) |
Dec 09, 2005 | 170.78 | 174.97 | 170.78 | 174.97 | 2,264 | +2.17(+1.26%) |
Dec 08, 2005 | 170.26 | 174.01 | 170.26 | 172.80 | 9,359 | +0.76(+0.44%) |
Dec 07, 2005 | 177.33 | 177.36 | 170.35 | 172.04 | 31,609 | -4.06(-2.30%) |
Dec 06, 2005 | 179.24 | 179.59 | 176.09 | 176.09 | 6,565 | -1.75(-0.98%) |
Dec 05, 2005 | 178.41 | 178.88 | 177.32 | 177.85 | 7,105 | -0.68(-0.38%) |
Dec 02, 2005 | 176.02 | 178.53 | 176.02 | 178.53 | 4,594 | +1.15(+0.65%) |