Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2006 | 110.75 | 111.97 | 109.99 | 111.00 | 4,642,029 | +0.36(+0.33%) |
Jan 31, 2006 | 109.44 | 111.11 | 108.44 | 110.64 | 6,263,847 | +1.08(+0.99%) |
Jan 30, 2006 | 109.30 | 110.16 | 108.65 | 109.55 | 4,045,417 | +0.73(+0.67%) |
Jan 27, 2006 | 108.03 | 109.46 | 107.38 | 108.83 | 4,708,418 | +1.21(+1.12%) |
Jan 26, 2006 | 104.18 | 108.37 | 104.18 | 107.62 | 6,138,728 | +3.01(+2.87%) |
Jan 25, 2006 | 104.68 | 104.99 | 103.75 | 104.61 | 4,775,574 | +0.44(+0.42%) |
Jan 24, 2006 | 103.88 | 105.03 | 103.66 | 104.17 | 4,797,916 | +0.10(+0.10%) |
Jan 23, 2006 | 103.11 | 105.10 | 103.11 | 104.07 | 4,912,693 | +1.12(+1.09%) |
Jan 20, 2006 | 103.48 | 105.00 | 102.80 | 102.95 | 7,251,646 | -1.86(-1.78%) |
Jan 19, 2006 | 103.95 | 105.60 | 103.95 | 104.81 | 6,397,264 | +1.13(+1.09%) |
Jan 18, 2006 | 102.65 | 103.92 | 102.61 | 103.68 | 5,496,793 | -0.17(-0.17%) |
Jan 17, 2006 | 102.61 | 104.28 | 102.28 | 103.85 | 4,627,602 | -0.52(-0.50%) |
Jan 13, 2006 | 103.41 | 104.69 | 103.31 | 104.38 | 3,695,978 | +0.79(+0.76%) |
Jan 12, 2006 | 102.92 | 104.34 | 102.90 | 103.59 | 4,756,423 | +0.22(+0.21%) |
Jan 11, 2006 | 102.96 | 104.80 | 102.94 | 103.37 | 5,964,073 | -0.05(-0.05%) |
Jan 10, 2006 | 101.86 | 104.13 | 101.84 | 103.41 | 7,068,947 | +1.28(+1.26%) |
Jan 09, 2006 | 100.65 | 102.31 | 100.26 | 102.13 | 6,030,590 | +1.21(+1.20%) |
Jan 06, 2006 | 99.70 | 101.24 | 99.70 | 100.92 | 5,514,923 | +1.41(+1.42%) |
Jan 05, 2006 | 98.69 | 99.72 | 98.38 | 99.50 | 4,746,081 | -0.04(-0.04%) |
Jan 04, 2006 | 99.75 | 100.97 | 98.99 | 99.54 | 6,207,416 | -1.39(-1.38%) |