Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 119.66 | 120.71 | 119.09 | 119.63 | 4,327,614 | +0.11(+0.10%) |
Mar 30, 2006 | 120.22 | 121.67 | 118.68 | 119.52 | 6,259,716 | -0.07(-0.06%) |
Mar 29, 2006 | 118.06 | 120.10 | 118.02 | 119.58 | 5,849,181 | +2.09(+1.78%) |
Mar 28, 2006 | 118.14 | 120.29 | 117.50 | 117.50 | 8,504,083 | -0.64(-0.54%) |
Mar 27, 2006 | 115.95 | 118.41 | 115.95 | 118.14 | 5,660,904 | +2.16(+1.86%) |
Mar 24, 2006 | 115.61 | 116.28 | 115.00 | 115.98 | 3,479,121 | +0.38(+0.33%) |
Mar 23, 2006 | 115.22 | 115.82 | 114.67 | 115.60 | 5,054,875 | -0.11(-0.10%) |
Mar 22, 2006 | 113.03 | 116.12 | 113.03 | 115.71 | 4,947,419 | +1.84(+1.62%) |
Mar 21, 2006 | 115.55 | 115.85 | 113.57 | 113.87 | 5,852,592 | -2.12(-1.83%) |
Mar 20, 2006 | 114.36 | 116.35 | 114.17 | 115.99 | 6,424,770 | +1.39(+1.21%) |
Mar 17, 2006 | 112.99 | 115.50 | 112.83 | 114.60 | 8,751,270 | +2.03(+1.81%) |
Mar 16, 2006 | 113.64 | 114.09 | 112.38 | 112.57 | 7,906,057 | -1.00(-0.88%) |
Mar 15, 2006 | 113.03 | 114.05 | 112.49 | 113.56 | 9,915,176 | -0.32(-0.28%) |
Mar 14, 2006 | 111.22 | 113.94 | 110.99 | 113.88 | 14,909,435 | +6.63(+6.18%) |
Mar 13, 2006 | 107.89 | 108.95 | 106.08 | 107.25 | 6,488,929 | -0.62(-0.57%) |
Mar 10, 2006 | 107.95 | 108.57 | 106.82 | 107.87 | 4,260,176 | -0.13(-0.12%) |
Mar 09, 2006 | 108.73 | 109.30 | 107.62 | 108.00 | 2,967,953 | -0.60(-0.55%) |
Mar 08, 2006 | 109.41 | 110.26 | 107.67 | 108.60 | 4,766,752 | -1.36(-1.24%) |
Mar 07, 2006 | 109.87 | 110.10 | 109.12 | 109.97 | 3,641,420 | -0.56(-0.51%) |
Mar 06, 2006 | 111.69 | 112.10 | 109.99 | 110.53 | 3,495,653 | -0.75(-0.67%) |
Mar 03, 2006 | 109.37 | 112.41 | 109.07 | 111.28 | 5,304,162 | +1.53(+1.39%) |
Mar 02, 2006 | 109.04 | 110.41 | 108.41 | 109.75 | 3,807,917 | +0.65(+0.59%) |
Mar 01, 2006 | 108.21 | 109.56 | 107.89 | 109.11 | 3,928,756 | +1.42(+1.32%) |
Feb 28, 2006 | 109.62 | 109.88 | 107.55 | 107.69 | 5,132,285 | -1.93(-1.76%) |
Feb 27, 2006 | 110.37 | 110.71 | 109.25 | 109.62 | 2,994,325 | -0.26(-0.24%) |
Feb 24, 2006 | 109.03 | 110.82 | 109.03 | 109.88 | 3,036,966 | +0.15(+0.14%) |
Feb 23, 2006 | 110.98 | 110.98 | 109.59 | 109.72 | 3,224,193 | -1.20(-1.08%) |
Feb 22, 2006 | 109.33 | 110.92 | 109.17 | 110.92 | 3,495,522 | +1.58(+1.45%) |
Feb 21, 2006 | 110.94 | 111.09 | 109.00 | 109.33 | 3,332,305 | -1.59(-1.44%) |
Feb 17, 2006 | 111.42 | 111.44 | 109.80 | 110.93 | 3,158,329 | -0.27(-0.25%) |
Feb 16, 2006 | 111.35 | 111.54 | 109.91 | 111.20 | 3,736,018 | +0.58(+0.52%) |
Feb 15, 2006 | 108.23 | 110.90 | 107.77 | 110.62 | 5,682,028 | +2.56(+2.37%) |
Feb 14, 2006 | 107.62 | 108.47 | 105.77 | 108.06 | 3,940,170 | +1.62(+1.52%) |
Feb 13, 2006 | 106.44 | 108.08 | 106.06 | 106.44 | 2,827,696 | -0.88(-0.82%) |
Feb 10, 2006 | 107.22 | 108.11 | 105.03 | 107.32 | 5,816,380 | -0.03(-0.03%) |
Feb 09, 2006 | 107.57 | 108.88 | 107.08 | 107.35 | 4,014,169 | -0.22(-0.21%) |
Feb 08, 2006 | 106.78 | 108.18 | 106.19 | 107.57 | 5,879,751 | +1.26(+1.19%) |
Feb 07, 2006 | 108.50 | 109.23 | 106.31 | 106.31 | 6,832,682 | -2.55(-2.34%) |
Feb 06, 2006 | 108.69 | 109.83 | 107.92 | 108.85 | 5,050,414 | +0.06(+0.06%) |
Feb 03, 2006 | 107.89 | 109.08 | 107.24 | 108.79 | 5,482,861 | +0.17(+0.15%) |
Feb 02, 2006 | 108.44 | 109.58 | 107.77 | 108.62 | 4,868,960 | +0.62(+0.57%) |
Feb 01, 2006 | 107.77 | 108.95 | 107.03 | 108.01 | 4,770,426 | +0.35(+0.33%) |
Jan 31, 2006 | 106.50 | 108.12 | 105.52 | 107.66 | 6,437,103 | +1.05(+0.99%) |
Jan 30, 2006 | 106.36 | 107.19 | 105.72 | 106.61 | 4,157,312 | +0.71(+0.67%) |
Jan 27, 2006 | 105.13 | 106.51 | 104.49 | 105.90 | 4,838,652 | +1.17(+1.12%) |
Jan 26, 2006 | 101.38 | 105.45 | 101.38 | 104.72 | 6,308,524 | +2.93(+2.88%) |
Jan 25, 2006 | 101.86 | 102.16 | 100.96 | 101.80 | 4,907,665 | +0.43(+0.42%) |
Jan 24, 2006 | 101.09 | 102.20 | 100.87 | 101.37 | 4,930,625 | +0.10(+0.10%) |
Jan 23, 2006 | 100.33 | 102.27 | 100.33 | 101.27 | 5,048,577 | +1.09(+1.09%) |
Jan 20, 2006 | 100.69 | 102.18 | 100.03 | 100.18 | 7,452,224 | -1.81(-1.78%) |
Jan 19, 2006 | 101.16 | 102.76 | 101.15 | 101.99 | 6,574,211 | +1.11(+1.10%) |
Jan 18, 2006 | 99.89 | 101.12 | 99.85 | 100.89 | 5,648,833 | -0.17(-0.17%) |
Jan 17, 2006 | 99.84 | 101.47 | 99.53 | 101.06 | 4,755,600 | -0.51(-0.50%) |
Jan 13, 2006 | 100.62 | 101.87 | 100.53 | 101.57 | 3,798,208 | +0.77(+0.76%) |
Jan 12, 2006 | 100.15 | 101.53 | 100.14 | 100.80 | 4,887,984 | +0.21(+0.21%) |
Jan 11, 2006 | 100.19 | 101.98 | 100.17 | 100.58 | 6,129,038 | -0.05(-0.05%) |
Jan 10, 2006 | 99.12 | 101.33 | 99.10 | 100.63 | 7,264,472 | +1.25(+1.26%) |
Jan 09, 2006 | 97.94 | 99.56 | 97.56 | 99.38 | 6,197,395 | +1.18(+1.20%) |
Jan 06, 2006 | 97.02 | 98.51 | 97.02 | 98.20 | 5,667,464 | +1.37(+1.42%) |
Jan 05, 2006 | 96.03 | 97.04 | 95.74 | 96.83 | 4,877,357 | -0.04(-0.04%) |
Jan 04, 2006 | 97.06 | 98.25 | 96.32 | 96.86 | 6,379,111 | -1.36(-1.38%) |