Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 124.86 | 125.69 | 120.93 | 122.18 | 7,012,117 | -2.81(-2.24%) |
Apr 27, 2006 | 124.51 | 126.37 | 123.56 | 124.99 | 5,331,439 | +0.43(+0.35%) |
Apr 26, 2006 | 124.63 | 125.50 | 123.64 | 124.55 | 3,978,474 | +0.46(+0.37%) |
Apr 25, 2006 | 126.04 | 126.23 | 123.30 | 124.09 | 4,409,828 | -1.94(-1.54%) |
Apr 24, 2006 | 126.15 | 126.72 | 124.63 | 126.04 | 4,501,530 | -0.41(-0.33%) |
Apr 21, 2006 | 128.53 | 128.56 | 126.02 | 126.45 | 4,711,697 | -2.03(-1.58%) |
Apr 20, 2006 | 126.58 | 129.06 | 126.58 | 128.48 | 6,420,712 | +1.14(+0.90%) |
Apr 19, 2006 | 125.43 | 127.73 | 124.70 | 127.33 | 5,859,218 | +1.14(+0.91%) |
Apr 18, 2006 | 124.06 | 126.67 | 122.97 | 126.19 | 6,335,569 | +2.75(+2.23%) |
Apr 17, 2006 | 122.15 | 124.41 | 121.96 | 123.44 | 4,436,460 | +1.91(+1.57%) |
Apr 13, 2006 | 121.59 | 121.72 | 120.59 | 121.53 | 2,875,821 | -0.07(-0.06%) |
Apr 12, 2006 | 121.68 | 122.19 | 120.74 | 121.59 | 4,505,072 | +0.28(+0.23%) |
Apr 11, 2006 | 124.25 | 124.48 | 120.83 | 121.31 | 6,510,708 | -2.52(-2.04%) |
Apr 10, 2006 | 123.87 | 125.05 | 123.07 | 123.83 | 5,865,646 | +1.10(+0.89%) |
Apr 07, 2006 | 123.52 | 124.37 | 121.88 | 122.74 | 6,512,938 | -0.78(-0.63%) |
Apr 06, 2006 | 122.01 | 123.54 | 122.01 | 123.52 | 5,484,932 | +0.98(+0.80%) |
Apr 05, 2006 | 122.34 | 123.42 | 121.96 | 122.53 | 5,501,331 | -0.19(-0.16%) |
Apr 04, 2006 | 121.31 | 123.00 | 120.53 | 122.72 | 6,676,008 | +2.20(+1.82%) |
Apr 03, 2006 | 120.43 | 121.87 | 119.61 | 120.53 | 5,179,783 | +0.88(+0.74%) |
Mar 31, 2006 | 119.67 | 120.72 | 119.10 | 119.64 | 4,327,178 | +0.11(+0.10%) |
Mar 30, 2006 | 120.23 | 121.68 | 118.69 | 119.53 | 6,259,085 | -0.07(-0.06%) |
Mar 29, 2006 | 118.07 | 120.11 | 118.03 | 119.60 | 5,848,591 | +2.09(+1.78%) |
Mar 28, 2006 | 118.16 | 120.30 | 117.51 | 117.51 | 8,503,226 | -0.64(-0.54%) |
Mar 27, 2006 | 115.96 | 118.42 | 115.96 | 118.15 | 5,660,333 | +2.16(+1.86%) |
Mar 24, 2006 | 115.62 | 116.30 | 115.01 | 115.99 | 3,478,771 | +0.38(+0.33%) |
Mar 23, 2006 | 115.23 | 115.83 | 114.68 | 115.61 | 5,054,366 | -0.11(-0.10%) |
Mar 22, 2006 | 113.04 | 116.14 | 113.04 | 115.72 | 4,946,921 | +1.84(+1.62%) |
Mar 21, 2006 | 115.56 | 115.86 | 113.58 | 113.88 | 5,852,002 | -2.12(-1.83%) |
Mar 20, 2006 | 114.38 | 116.36 | 114.19 | 116.00 | 6,424,123 | +1.39(+1.21%) |
Mar 17, 2006 | 113.00 | 115.51 | 112.84 | 114.61 | 8,750,388 | +2.03(+1.81%) |
Mar 16, 2006 | 113.65 | 114.10 | 112.39 | 112.58 | 7,905,260 | -1.00(-0.88%) |
Mar 15, 2006 | 113.04 | 114.06 | 112.50 | 113.58 | 9,914,176 | -0.32(-0.28%) |
Mar 14, 2006 | 111.23 | 113.96 | 111.00 | 113.90 | 14,907,932 | +6.63(+6.18%) |
Mar 13, 2006 | 107.90 | 108.96 | 106.09 | 107.26 | 6,488,275 | -0.62(-0.57%) |
Mar 10, 2006 | 107.96 | 108.58 | 106.83 | 107.88 | 4,259,746 | -0.13(-0.12%) |
Mar 09, 2006 | 108.74 | 109.31 | 107.63 | 108.01 | 2,967,654 | -0.60(-0.55%) |
Mar 08, 2006 | 109.42 | 110.28 | 107.68 | 108.61 | 4,766,272 | -1.36(-1.24%) |
Mar 07, 2006 | 109.88 | 110.11 | 109.13 | 109.98 | 3,641,053 | -0.56(-0.51%) |
Mar 06, 2006 | 111.70 | 112.11 | 110.00 | 110.54 | 3,495,301 | -0.75(-0.67%) |
Mar 03, 2006 | 109.38 | 112.42 | 109.08 | 111.29 | 5,303,627 | +1.53(+1.39%) |
Mar 02, 2006 | 109.06 | 110.42 | 108.42 | 109.76 | 3,807,534 | +0.65(+0.59%) |
Mar 01, 2006 | 108.22 | 109.57 | 107.90 | 109.12 | 3,928,360 | +1.42(+1.32%) |
Feb 28, 2006 | 109.63 | 109.89 | 107.56 | 107.70 | 5,131,768 | -1.93(-1.76%) |
Feb 27, 2006 | 110.38 | 110.72 | 109.26 | 109.63 | 2,994,023 | -0.26(-0.24%) |
Feb 24, 2006 | 109.04 | 110.83 | 109.04 | 109.89 | 3,036,660 | +0.15(+0.14%) |
Feb 23, 2006 | 110.99 | 110.99 | 109.60 | 109.73 | 3,223,868 | -1.20(-1.08%) |
Feb 22, 2006 | 109.34 | 110.93 | 109.18 | 110.93 | 3,495,170 | +1.59(+1.45%) |
Feb 21, 2006 | 110.95 | 111.10 | 109.01 | 109.34 | 3,331,969 | -1.59(-1.44%) |
Feb 17, 2006 | 111.43 | 111.46 | 109.81 | 110.94 | 3,158,011 | -0.27(-0.25%) |
Feb 16, 2006 | 111.36 | 111.56 | 109.92 | 111.21 | 3,735,641 | +0.58(+0.52%) |
Feb 15, 2006 | 108.24 | 110.91 | 107.78 | 110.63 | 5,681,455 | +2.56(+2.37%) |
Feb 14, 2006 | 107.63 | 108.48 | 105.78 | 108.07 | 3,939,773 | +1.62(+1.53%) |
Feb 13, 2006 | 106.45 | 108.09 | 106.07 | 106.45 | 2,827,411 | -0.89(-0.82%) |
Feb 10, 2006 | 107.23 | 108.12 | 105.04 | 107.33 | 5,815,794 | -0.03(-0.03%) |
Feb 09, 2006 | 107.58 | 108.89 | 107.09 | 107.36 | 4,013,765 | -0.22(-0.21%) |
Feb 08, 2006 | 106.79 | 108.19 | 106.20 | 107.58 | 5,879,158 | +1.27(+1.19%) |
Feb 07, 2006 | 108.51 | 109.24 | 106.32 | 106.32 | 6,831,993 | -2.55(-2.34%) |
Feb 06, 2006 | 108.70 | 109.84 | 107.94 | 108.86 | 5,049,905 | +0.06(+0.06%) |
Feb 03, 2006 | 107.90 | 109.09 | 107.25 | 108.80 | 5,482,308 | +0.17(+0.15%) |
Feb 02, 2006 | 108.45 | 109.59 | 107.78 | 108.64 | 4,868,469 | +0.62(+0.57%) |