Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 546.03 | 581.74 | 546.03 | 581.74 | 19,621 | +34.74(+6.35%) |
Mar 30, 2006 | 537.22 | 547.00 | 533.30 | 547.00 | 12,569 | +12.26(+2.29%) |
Mar 29, 2006 | 537.23 | 539.17 | 532.46 | 534.74 | 5,722 | -2.34(-0.44%) |
Mar 28, 2006 | 547.98 | 547.98 | 536.79 | 537.08 | 7,153 | -7.38(-1.36%) |
Mar 27, 2006 | 546.03 | 546.27 | 543.34 | 544.46 | 3,270 | -4.01(-0.73%) |
Mar 24, 2006 | 551.66 | 554.83 | 547.03 | 548.47 | 5,620 | -3.18(-0.58%) |
Mar 23, 2006 | 562.47 | 562.47 | 545.14 | 551.65 | 9,197 | -10.03(-1.79%) |
Mar 22, 2006 | 571.47 | 571.47 | 561.68 | 561.68 | 16,861 | -5.20(-0.92%) |
Mar 21, 2006 | 569.39 | 570.00 | 564.62 | 566.88 | 7,051 | +0.30(+0.05%) |
Mar 20, 2006 | 562.66 | 566.58 | 561.67 | 566.58 | 8,379 | +7.83(+1.40%) |
Mar 17, 2006 | 558.75 | 560.46 | 551.90 | 558.75 | 6,949 | -2.94(-0.52%) |
Mar 16, 2006 | 557.77 | 563.64 | 557.77 | 561.68 | 4,598 | +0.00(+0.00%) |
Mar 15, 2006 | 559.73 | 571.47 | 558.75 | 561.68 | 15,942 | +4.89(+0.88%) |
Mar 14, 2006 | 550.92 | 564.62 | 550.92 | 556.79 | 14,307 | +9.77(+1.79%) |
Mar 13, 2006 | 546.51 | 551.65 | 546.51 | 547.01 | 9,503 | +0.00(+0.00%) |
Mar 10, 2006 | 543.09 | 548.96 | 538.20 | 547.01 | 6,540 | +3.92(+0.72%) |
Mar 09, 2006 | 526.46 | 546.03 | 526.46 | 543.09 | 11,445 | +12.72(+2.40%) |
Mar 08, 2006 | 536.50 | 536.50 | 528.41 | 530.37 | 7,664 | -6.13(-1.14%) |
Mar 07, 2006 | 539.57 | 539.66 | 536.49 | 536.50 | 9,503 | -3.51(-0.65%) |
Mar 06, 2006 | 530.37 | 540.15 | 527.43 | 540.01 | 7,766 | +13.06(+2.48%) |
Mar 03, 2006 | 530.37 | 536.73 | 524.62 | 526.94 | 10,525 | -3.68(-0.69%) |
Mar 02, 2006 | 538.20 | 539.18 | 521.61 | 530.62 | 15,022 | -12.48(-2.30%) |
Mar 01, 2006 | 540.16 | 553.85 | 540.16 | 543.10 | 19,007 | +2.94(+0.54%) |
Feb 28, 2006 | 537.22 | 540.16 | 532.46 | 540.16 | 17,372 | +2.94(+0.55%) |
Feb 27, 2006 | 533.35 | 538.19 | 533.35 | 537.22 | 16,964 | -0.93(-0.17%) |
Feb 24, 2006 | 537.71 | 538.22 | 531.35 | 538.15 | 9,503 | -2.01(-0.37%) |
Feb 23, 2006 | 532.27 | 540.15 | 526.46 | 540.15 | 23,300 | +9.84(+1.86%) |
Feb 22, 2006 | 523.52 | 530.31 | 520.40 | 530.31 | 6,029 | +6.79(+1.30%) |
Feb 21, 2006 | 525.49 | 529.39 | 520.58 | 523.52 | 7,766 | -1.97(-0.37%) |
Feb 17, 2006 | 533.30 | 533.30 | 525.48 | 525.49 | 5,927 | -7.82(-1.47%) |
Feb 16, 2006 | 534.28 | 539.18 | 529.95 | 533.30 | 22,686 | +0.00(+0.00%) |
Feb 15, 2006 | 526.94 | 535.10 | 526.94 | 533.30 | 18,803 | +1.96(+0.37%) |
Feb 14, 2006 | 522.54 | 531.35 | 522.54 | 531.35 | 23,708 | +8.81(+1.69%) |
Feb 13, 2006 | 523.52 | 526.45 | 521.56 | 522.54 | 6,540 | +0.95(+0.18%) |
Feb 10, 2006 | 526.46 | 528.90 | 519.12 | 521.59 | 11,036 | -8.78(-1.66%) |
Feb 09, 2006 | 518.87 | 535.75 | 518.87 | 530.37 | 20,642 | +11.50(+2.22%) |
Feb 08, 2006 | 512.76 | 523.52 | 512.75 | 518.87 | 9,606 | +4.15(+0.81%) |
Feb 07, 2006 | 513.73 | 517.16 | 509.82 | 514.72 | 19,314 | -1.22(-0.24%) |
Feb 06, 2006 | 529.39 | 530.37 | 514.71 | 515.95 | 16,248 | -11.98(-2.27%) |
Feb 03, 2006 | 535.75 | 535.75 | 523.52 | 527.92 | 8,277 | -6.33(-1.19%) |
Feb 02, 2006 | 526.94 | 534.25 | 526.94 | 534.25 | 9,606 | +7.80(+1.48%) |
Feb 01, 2006 | 522.54 | 531.35 | 520.58 | 526.46 | 13,080 | +6.85(+1.32%) |
Jan 31, 2006 | 542.11 | 543.09 | 517.65 | 519.61 | 33,008 | -16.63(-3.10%) |
Jan 30, 2006 | 517.65 | 541.13 | 516.18 | 536.24 | 43,840 | +22.32(+4.34%) |
Jan 27, 2006 | 506.88 | 518.53 | 505.90 | 513.92 | 52,833 | +5.62(+1.11%) |
Jan 26, 2006 | 511.29 | 512.52 | 506.88 | 508.30 | 31,066 | +1.27(+0.25%) |
Jan 25, 2006 | 524.49 | 524.49 | 507.02 | 507.03 | 29,942 | -17.46(-3.33%) |
Jan 24, 2006 | 525.97 | 529.49 | 524.49 | 524.49 | 17,985 | -2.96(-0.56%) |
Jan 23, 2006 | 532.33 | 534.77 | 526.46 | 527.45 | 23,402 | -7.42(-1.39%) |
Jan 20, 2006 | 540.15 | 540.15 | 534.87 | 534.87 | 7,766 | -4.58(-0.85%) |
Jan 19, 2006 | 543.58 | 543.58 | 538.20 | 539.45 | 9,401 | -2.66(-0.49%) |
Jan 18, 2006 | 552.19 | 552.78 | 541.13 | 542.11 | 17,168 | -11.06(-2.00%) |
Jan 17, 2006 | 556.69 | 556.79 | 549.45 | 553.17 | 16,044 | -1.17(-0.21%) |
Jan 13, 2006 | 544.07 | 555.22 | 542.36 | 554.34 | 26,570 | +9.30(+1.71%) |
Jan 12, 2006 | 547.74 | 548.96 | 542.11 | 545.05 | 50,892 | -1.71(-0.31%) |
Jan 11, 2006 | 541.87 | 548.96 | 538.20 | 546.76 | 47,213 | +4.89(+0.90%) |
Jan 10, 2006 | 541.13 | 542.60 | 535.51 | 541.87 | 39,344 | +0.05(+0.01%) |
Jan 09, 2006 | 549.94 | 549.94 | 540.15 | 541.82 | 85,433 | -8.61(-1.56%) |
Jan 06, 2006 | 551.90 | 554.59 | 547.98 | 550.43 | 28,205 | -5.38(-0.97%) |
Jan 05, 2006 | 557.77 | 562.66 | 549.94 | 555.81 | 22,993 | -0.98(-0.18%) |
Jan 04, 2006 | 546.03 | 560.70 | 543.59 | 556.79 | 40,570 | +13.60(+2.50%) |