Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 128.31 | 129.15 | 124.26 | 125.55 | 6,824,072 | -2.88(-2.24%) |
Apr 27, 2006 | 127.94 | 129.86 | 126.97 | 128.43 | 5,188,465 | +0.45(+0.35%) |
Apr 26, 2006 | 128.06 | 128.96 | 127.04 | 127.98 | 3,871,783 | +0.47(+0.37%) |
Apr 25, 2006 | 129.51 | 129.71 | 126.70 | 127.51 | 4,291,569 | -2.00(-1.54%) |
Apr 24, 2006 | 129.63 | 130.22 | 128.06 | 129.51 | 4,380,812 | -0.42(-0.33%) |
Apr 21, 2006 | 132.07 | 132.10 | 129.49 | 129.93 | 4,585,342 | -2.08(-1.58%) |
Apr 20, 2006 | 130.07 | 132.61 | 130.07 | 132.02 | 6,248,526 | +1.18(+0.90%) |
Apr 19, 2006 | 128.88 | 131.25 | 128.14 | 130.84 | 5,702,090 | +1.17(+0.91%) |
Apr 18, 2006 | 127.47 | 130.16 | 126.36 | 129.67 | 6,165,667 | +2.83(+2.23%) |
Apr 17, 2006 | 125.52 | 127.83 | 125.32 | 126.84 | 4,317,486 | +1.97(+1.57%) |
Apr 13, 2006 | 124.94 | 125.08 | 123.91 | 124.88 | 2,798,699 | -0.07(-0.06%) |
Apr 12, 2006 | 125.03 | 125.56 | 124.07 | 124.94 | 4,384,259 | +0.29(+0.23%) |
Apr 11, 2006 | 127.67 | 127.91 | 124.15 | 124.66 | 6,336,109 | -2.59(-2.04%) |
Apr 10, 2006 | 127.28 | 128.49 | 126.46 | 127.25 | 5,708,346 | +1.13(+0.89%) |
Apr 07, 2006 | 126.92 | 127.80 | 125.23 | 126.12 | 6,338,280 | -0.80(-0.63%) |
Apr 06, 2006 | 125.38 | 126.94 | 125.38 | 126.92 | 5,337,841 | +1.01(+0.80%) |
Apr 05, 2006 | 125.71 | 126.83 | 125.32 | 125.91 | 5,353,800 | -0.19(-0.15%) |
Apr 04, 2006 | 124.65 | 126.39 | 123.85 | 126.10 | 6,496,976 | +2.25(+1.82%) |
Apr 03, 2006 | 123.75 | 125.23 | 122.91 | 123.85 | 5,040,876 | +0.91(+0.74%) |
Mar 31, 2006 | 122.97 | 124.05 | 122.38 | 122.94 | 4,211,135 | +0.12(+0.10%) |
Mar 30, 2006 | 123.54 | 125.03 | 121.96 | 122.82 | 6,091,234 | -0.07(-0.06%) |
Mar 29, 2006 | 121.33 | 123.42 | 121.28 | 122.89 | 5,691,748 | +2.15(+1.78%) |
Mar 28, 2006 | 121.41 | 123.61 | 120.75 | 120.75 | 8,275,193 | -0.66(-0.54%) |
Mar 27, 2006 | 119.16 | 121.69 | 119.16 | 121.41 | 5,508,539 | +2.22(+1.86%) |
Mar 24, 2006 | 118.80 | 119.50 | 118.18 | 119.19 | 3,385,480 | +0.39(+0.33%) |
Mar 23, 2006 | 118.41 | 119.02 | 117.84 | 118.80 | 4,918,822 | -0.12(-0.10%) |
Mar 22, 2006 | 116.16 | 119.34 | 116.16 | 118.91 | 4,814,258 | +1.89(+1.62%) |
Mar 21, 2006 | 118.75 | 119.06 | 116.71 | 117.02 | 5,695,068 | -2.18(-1.83%) |
Mar 20, 2006 | 117.53 | 119.57 | 117.33 | 119.20 | 6,251,846 | +1.43(+1.21%) |
Mar 17, 2006 | 116.12 | 118.69 | 115.94 | 117.77 | 8,515,727 | +2.09(+1.81%) |
Mar 16, 2006 | 116.78 | 117.25 | 115.49 | 115.68 | 7,693,264 | -1.03(-0.88%) |
Mar 15, 2006 | 116.16 | 117.21 | 115.60 | 116.70 | 9,648,306 | -0.33(-0.28%) |
Mar 14, 2006 | 114.29 | 117.10 | 114.06 | 117.03 | 14,508,144 | +6.81(+6.18%) |
Mar 13, 2006 | 110.87 | 111.97 | 109.01 | 110.22 | 6,314,277 | -0.63(-0.57%) |
Mar 10, 2006 | 110.93 | 111.58 | 109.77 | 110.85 | 4,145,512 | -0.13(-0.12%) |
Mar 09, 2006 | 111.74 | 112.32 | 110.60 | 110.99 | 2,888,070 | -0.62(-0.55%) |
Mar 08, 2006 | 112.44 | 113.31 | 110.64 | 111.61 | 4,638,454 | -1.40(-1.24%) |
Mar 07, 2006 | 112.91 | 113.15 | 112.14 | 113.01 | 3,543,410 | -0.58(-0.51%) |
Mar 06, 2006 | 114.78 | 115.20 | 113.03 | 113.59 | 3,401,567 | -0.77(-0.67%) |
Mar 03, 2006 | 112.40 | 115.52 | 112.08 | 114.36 | 5,161,399 | +1.57(+1.39%) |
Mar 02, 2006 | 112.06 | 113.46 | 111.41 | 112.79 | 3,705,426 | +0.67(+0.59%) |
Mar 01, 2006 | 111.21 | 112.58 | 110.88 | 112.12 | 3,823,012 | +1.46(+1.32%) |
Feb 28, 2006 | 112.65 | 112.91 | 110.53 | 110.67 | 4,994,148 | -1.98(-1.76%) |
Feb 27, 2006 | 113.42 | 113.77 | 112.27 | 112.65 | 2,913,732 | -0.27(-0.24%) |
Feb 24, 2006 | 112.05 | 113.89 | 112.05 | 112.91 | 2,955,225 | +0.16(+0.14%) |
Feb 23, 2006 | 114.05 | 114.05 | 112.62 | 112.76 | 3,137,413 | -1.23(-1.08%) |
Feb 22, 2006 | 112.36 | 113.99 | 112.19 | 113.99 | 3,401,439 | +1.63(+1.45%) |
Feb 21, 2006 | 114.01 | 114.16 | 112.01 | 112.36 | 3,242,615 | -1.64(-1.44%) |
Feb 17, 2006 | 114.50 | 114.53 | 112.84 | 114.00 | 3,073,322 | -0.28(-0.25%) |
Feb 16, 2006 | 114.43 | 114.63 | 112.95 | 114.28 | 3,635,462 | +0.59(+0.52%) |
Feb 15, 2006 | 111.22 | 113.96 | 110.75 | 113.68 | 5,529,094 | +2.63(+2.37%) |
Feb 14, 2006 | 110.60 | 111.47 | 108.69 | 111.05 | 3,834,120 | +1.67(+1.52%) |
Feb 13, 2006 | 109.38 | 111.07 | 108.99 | 109.38 | 2,751,588 | -0.91(-0.82%) |
Feb 10, 2006 | 110.18 | 111.11 | 107.93 | 110.29 | 5,659,830 | -0.03(-0.03%) |
Feb 09, 2006 | 110.55 | 111.89 | 110.04 | 110.32 | 3,906,127 | -0.23(-0.21%) |
Feb 08, 2006 | 109.73 | 111.17 | 109.12 | 110.55 | 5,721,496 | +1.30(+1.19%) |
Feb 07, 2006 | 111.50 | 112.25 | 109.25 | 109.25 | 6,648,778 | -2.62(-2.34%) |
Feb 06, 2006 | 111.70 | 112.87 | 110.91 | 111.86 | 4,914,481 | +0.06(+0.06%) |
Feb 03, 2006 | 110.87 | 112.10 | 110.20 | 111.80 | 5,335,288 | +0.17(+0.15%) |
Feb 02, 2006 | 111.43 | 112.61 | 110.75 | 111.63 | 4,737,910 | +0.63(+0.57%) |