Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2006 | 107.78 | 108.96 | 107.04 | 108.02 | 4,769,945 | +0.35(+0.33%) |
Jan 31, 2006 | 106.51 | 108.13 | 105.53 | 107.67 | 6,436,455 | +1.05(+0.99%) |
Jan 30, 2006 | 106.37 | 107.20 | 105.73 | 106.62 | 4,156,893 | +0.71(+0.67%) |
Jan 27, 2006 | 105.14 | 106.53 | 104.50 | 105.91 | 4,838,164 | +1.17(+1.12%) |
Jan 26, 2006 | 101.39 | 105.47 | 101.39 | 104.73 | 6,307,888 | +2.93(+2.88%) |
Jan 25, 2006 | 101.88 | 102.17 | 100.97 | 101.81 | 4,907,170 | +0.43(+0.42%) |
Jan 24, 2006 | 101.10 | 102.21 | 100.88 | 101.38 | 4,930,128 | +0.10(+0.10%) |
Jan 23, 2006 | 100.34 | 102.28 | 100.34 | 101.28 | 5,048,068 | +1.09(+1.09%) |
Jan 20, 2006 | 100.70 | 102.19 | 100.05 | 100.19 | 7,451,473 | -1.81(-1.78%) |
Jan 19, 2006 | 101.17 | 102.77 | 101.16 | 102.00 | 6,573,548 | +1.11(+1.10%) |
Jan 18, 2006 | 99.90 | 101.14 | 99.86 | 100.90 | 5,648,264 | -0.17(-0.17%) |
Jan 17, 2006 | 99.86 | 101.48 | 99.54 | 101.07 | 4,755,121 | -0.51(-0.50%) |
Jan 13, 2006 | 100.63 | 101.88 | 100.54 | 101.58 | 3,797,825 | +0.77(+0.76%) |
Jan 12, 2006 | 100.16 | 101.54 | 100.14 | 100.81 | 4,887,492 | +0.21(+0.21%) |
Jan 11, 2006 | 100.20 | 101.99 | 100.17 | 100.59 | 6,128,420 | -0.05(-0.05%) |
Jan 10, 2006 | 99.13 | 101.34 | 99.11 | 100.64 | 7,263,740 | +1.25(+1.26%) |
Jan 09, 2006 | 97.95 | 99.57 | 97.57 | 99.39 | 6,196,770 | +1.18(+1.20%) |
Jan 06, 2006 | 97.03 | 98.52 | 97.03 | 98.21 | 5,666,893 | +1.37(+1.42%) |
Jan 05, 2006 | 96.04 | 97.05 | 95.75 | 96.84 | 4,876,865 | -0.04(-0.04%) |
Jan 04, 2006 | 97.07 | 98.26 | 96.33 | 96.87 | 6,378,468 | -1.36(-1.38%) |