Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 179.56 | 179.56 | 173.96 | 175.31 | 4,933 | -4.25(-2.37%) |
Feb 27, 2006 | 179.56 | 179.56 | 178.21 | 179.56 | 6,085 | +1.53(+0.86%) |
Feb 24, 2006 | 178.04 | 178.39 | 177.31 | 178.03 | 1,124 | -0.31(-0.17%) |
Feb 23, 2006 | 178.44 | 179.84 | 178.34 | 178.34 | 2,200 | -2.44(-1.35%) |
Feb 22, 2006 | 180.90 | 182.62 | 177.54 | 180.78 | 17,300 | +1.73(+0.97%) |
Feb 21, 2006 | 179.53 | 180.62 | 177.97 | 179.04 | 2,451 | -2.85(-1.57%) |
Feb 17, 2006 | 181.78 | 181.89 | 179.26 | 181.89 | 3,891 | +1.52(+0.84%) |
Feb 16, 2006 | 176.66 | 180.94 | 176.61 | 180.37 | 10,462 | +3.72(+2.11%) |
Feb 15, 2006 | 175.72 | 177.44 | 175.44 | 176.66 | 1,335 | +1.54(+0.88%) |
Feb 14, 2006 | 175.93 | 176.08 | 173.82 | 175.12 | 4,248 | +0.81(+0.46%) |
Feb 13, 2006 | 173.84 | 175.16 | 173.83 | 174.31 | 4,787 | -2.02(-1.15%) |
Feb 10, 2006 | 176.30 | 177.40 | 174.69 | 176.34 | 2,079 | +0.71(+0.41%) |
Feb 09, 2006 | 177.86 | 178.44 | 175.62 | 175.62 | 12,912 | +0.05(+0.03%) |
Feb 08, 2006 | 177.91 | 177.91 | 175.39 | 175.58 | 13,315 | +0.42(+0.24%) |
Feb 07, 2006 | 178.27 | 178.62 | 175.16 | 175.16 | 3,673 | -3.11(-1.74%) |
Feb 06, 2006 | 179.17 | 179.62 | 177.73 | 178.27 | 2,777 | +0.00(+0.00%) |
Feb 03, 2006 | 178.66 | 179.37 | 177.73 | 178.27 | 3,913 | -0.64(-0.36%) |
Feb 02, 2006 | 182.10 | 182.15 | 177.65 | 178.90 | 29,566 | -1.94(-1.07%) |
Feb 01, 2006 | 179.51 | 181.90 | 179.51 | 180.84 | 2,455 | +0.95(+0.53%) |
Jan 31, 2006 | 183.60 | 183.60 | 179.90 | 179.90 | 10,707 | -3.70(-2.02%) |
Jan 30, 2006 | 185.44 | 186.63 | 183.60 | 183.60 | 5,367 | -3.04(-1.63%) |
Jan 27, 2006 | 184.51 | 189.00 | 185.44 | 186.64 | 5,520 | +2.13(+1.15%) |
Jan 26, 2006 | 176.37 | 184.51 | 176.37 | 184.51 | 8,703 | +5.46(+3.05%) |
Jan 25, 2006 | 175.78 | 179.22 | 174.92 | 179.05 | 16,636 | +0.15(+0.08%) |
Jan 24, 2006 | 174.69 | 178.90 | 174.29 | 178.90 | 10,990 | +3.11(+1.77%) |
Jan 23, 2006 | 174.64 | 176.82 | 174.64 | 175.79 | 2,256 | +0.39(+0.22%) |
Jan 20, 2006 | 179.78 | 179.78 | 175.29 | 175.40 | 4,282 | -3.41(-1.91%) |
Jan 19, 2006 | 174.86 | 179.26 | 174.86 | 178.81 | 3,883 | +2.91(+1.66%) |
Jan 18, 2006 | 176.86 | 176.86 | 175.80 | 175.90 | 533 | -0.20(-0.11%) |
Jan 17, 2006 | 174.55 | 177.68 | 174.45 | 176.09 | 3,888 | +0.00(+0.00%) |
Jan 13, 2006 | 175.16 | 176.37 | 174.96 | 176.09 | 2,530 | -0.18(-0.10%) |
Jan 12, 2006 | 177.71 | 177.71 | 174.79 | 176.27 | 8,434 | +0.04(+0.02%) |
Jan 11, 2006 | 176.09 | 177.10 | 175.17 | 176.23 | 6,738 | -0.57(-0.32%) |
Jan 10, 2006 | 172.35 | 176.85 | 172.35 | 176.81 | 3,885 | +1.88(+1.08%) |
Jan 09, 2006 | 174.27 | 176.51 | 172.36 | 174.92 | 16,971 | +1.57(+0.91%) |
Jan 06, 2006 | 171.41 | 174.69 | 169.07 | 173.35 | 9,481 | +3.72(+2.19%) |
Jan 05, 2006 | 168.90 | 170.90 | 168.89 | 169.63 | 5,291 | -0.05(-0.03%) |
Jan 04, 2006 | 167.86 | 170.96 | 167.86 | 169.68 | 6,971 | +0.61(+0.36%) |
Jan 03, 2006 | 164.87 | 169.07 | 163.92 | 169.07 | 3,972 | +5.70(+3.49%) |
Dec 30, 2005 | 164.95 | 166.91 | 163.35 | 163.37 | 7,544 | -3.69(-2.21%) |
Dec 29, 2005 | 161.59 | 168.60 | 161.59 | 167.06 | 12,783 | +4.97(+3.07%) |
Dec 28, 2005 | 162.14 | 163.39 | 162.06 | 162.09 | 2,348 | -1.00(-0.61%) |
Dec 27, 2005 | 162.47 | 163.33 | 162.15 | 163.09 | 3,629 | -1.26(-0.76%) |
Dec 23, 2005 | 166.41 | 166.60 | 164.35 | 164.35 | 1,454 | -2.06(-1.24%) |
Dec 22, 2005 | 166.92 | 166.92 | 163.06 | 166.41 | 2,091 | +1.24(+0.75%) |
Dec 21, 2005 | 164.35 | 167.68 | 164.18 | 165.17 | 18,845 | +0.82(+0.50%) |
Dec 20, 2005 | 169.43 | 169.99 | 163.65 | 164.35 | 15,026 | -6.51(-3.81%) |
Dec 19, 2005 | 172.21 | 174.37 | 169.77 | 170.86 | 13,601 | -3.15(-1.81%) |
Dec 16, 2005 | 175.25 | 176.84 | 171.91 | 174.00 | 50,266 | -1.13(-0.65%) |
Dec 15, 2005 | 177.22 | 177.41 | 172.07 | 175.14 | 10,478 | -1.72(-0.97%) |
Dec 14, 2005 | 177.00 | 177.56 | 176.66 | 176.86 | 4,715 | +0.02(+0.01%) |
Dec 13, 2005 | 176.09 | 176.84 | 175.23 | 176.84 | 13,430 | +0.97(+0.55%) |
Dec 12, 2005 | 174.26 | 175.87 | 174.21 | 175.87 | 3,524 | +0.88(+0.50%) |
Dec 09, 2005 | 170.80 | 174.99 | 170.80 | 174.99 | 2,264 | +2.17(+1.26%) |
Dec 08, 2005 | 170.28 | 174.03 | 170.28 | 172.81 | 9,358 | +0.76(+0.44%) |
Dec 07, 2005 | 177.35 | 177.38 | 170.37 | 172.06 | 31,606 | -4.06(-2.30%) |
Dec 06, 2005 | 179.26 | 179.61 | 176.11 | 176.11 | 6,564 | -1.75(-0.99%) |
Dec 05, 2005 | 178.43 | 178.89 | 177.34 | 177.86 | 7,104 | -0.68(-0.38%) |
Dec 02, 2005 | 176.04 | 178.55 | 176.04 | 178.55 | 4,593 | +1.15(+0.65%) |