Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |
Apr 03, 2006 | 123.76 | 125.24 | 122.92 | 123.86 | 5,040,368 | +0.91(+0.74%) |
Mar 31, 2006 | 122.98 | 124.06 | 122.40 | 122.95 | 4,210,711 | +0.12(+0.10%) |
Mar 30, 2006 | 123.56 | 125.04 | 121.97 | 122.83 | 6,090,621 | -0.07(-0.06%) |
Mar 29, 2006 | 121.34 | 123.43 | 121.29 | 122.91 | 5,691,175 | +2.15(+1.78%) |
Mar 28, 2006 | 121.42 | 123.63 | 120.76 | 120.76 | 8,274,359 | -0.66(-0.54%) |
Mar 27, 2006 | 119.17 | 121.70 | 119.17 | 121.42 | 5,507,984 | +2.22(+1.86%) |
Mar 24, 2006 | 118.82 | 119.51 | 118.19 | 119.20 | 3,385,139 | +0.39(+0.33%) |
Mar 23, 2006 | 118.42 | 119.04 | 117.85 | 118.81 | 4,918,326 | -0.12(-0.10%) |
Mar 22, 2006 | 116.17 | 119.35 | 116.17 | 118.93 | 4,813,773 | +1.90(+1.62%) |
Mar 21, 2006 | 118.76 | 119.07 | 116.72 | 117.03 | 5,694,494 | -2.18(-1.83%) |
Mar 20, 2006 | 117.54 | 119.58 | 117.34 | 119.21 | 6,251,216 | +1.43(+1.21%) |
Mar 17, 2006 | 116.13 | 118.71 | 115.96 | 117.78 | 8,514,869 | +2.09(+1.81%) |
Mar 16, 2006 | 116.80 | 117.26 | 115.50 | 115.69 | 7,692,488 | -1.03(-0.88%) |
Mar 15, 2006 | 116.17 | 117.22 | 115.61 | 116.72 | 9,647,334 | -0.33(-0.28%) |
Mar 14, 2006 | 114.30 | 117.11 | 114.07 | 117.05 | 14,506,682 | +6.82(+6.18%) |
Mar 13, 2006 | 110.88 | 111.98 | 109.03 | 110.23 | 6,313,641 | -0.63(-0.57%) |
Mar 10, 2006 | 110.94 | 111.59 | 109.78 | 110.86 | 4,145,094 | -0.13(-0.12%) |
Mar 09, 2006 | 111.75 | 112.33 | 110.61 | 111.00 | 2,887,779 | -0.62(-0.55%) |
Mar 08, 2006 | 112.45 | 113.33 | 110.65 | 111.62 | 4,637,987 | -1.40(-1.24%) |
Mar 07, 2006 | 112.92 | 113.16 | 112.15 | 113.02 | 3,543,053 | -0.58(-0.51%) |
Mar 06, 2006 | 114.79 | 115.21 | 113.04 | 113.60 | 3,401,224 | -0.77(-0.67%) |
Mar 03, 2006 | 112.41 | 115.53 | 112.09 | 114.37 | 5,160,879 | +1.57(+1.39%) |
Mar 02, 2006 | 112.07 | 113.47 | 111.42 | 112.80 | 3,705,053 | +0.67(+0.59%) |
Mar 01, 2006 | 111.22 | 112.60 | 110.89 | 112.13 | 3,822,627 | +1.46(+1.32%) |
Feb 28, 2006 | 112.66 | 112.93 | 110.54 | 110.68 | 4,993,645 | -1.98(-1.76%) |
Feb 27, 2006 | 113.44 | 113.78 | 112.28 | 112.66 | 2,913,438 | -0.27(-0.24%) |
Feb 24, 2006 | 112.06 | 113.90 | 112.06 | 112.93 | 2,954,927 | +0.16(+0.14%) |
Feb 23, 2006 | 114.06 | 114.06 | 112.64 | 112.77 | 3,137,097 | -1.23(-1.08%) |
Feb 22, 2006 | 112.37 | 114.00 | 112.20 | 114.00 | 3,401,096 | +1.63(+1.45%) |
Feb 21, 2006 | 114.02 | 114.17 | 112.03 | 112.37 | 3,242,288 | -1.64(-1.44%) |
Feb 17, 2006 | 114.52 | 114.54 | 112.85 | 114.01 | 3,073,012 | -0.28(-0.25%) |
Feb 16, 2006 | 114.44 | 114.64 | 112.97 | 114.29 | 3,635,096 | +0.60(+0.52%) |
Feb 15, 2006 | 111.23 | 113.97 | 110.76 | 113.69 | 5,528,537 | +2.63(+2.37%) |
Feb 14, 2006 | 110.61 | 111.48 | 108.70 | 111.06 | 3,833,733 | +1.67(+1.52%) |
Feb 13, 2006 | 109.39 | 111.08 | 109.00 | 109.39 | 2,751,311 | -0.91(-0.82%) |
Feb 10, 2006 | 110.19 | 111.12 | 107.94 | 110.30 | 5,659,260 | -0.03(-0.03%) |
Feb 09, 2006 | 110.56 | 111.90 | 110.05 | 110.33 | 3,905,733 | -0.23(-0.21%) |
Feb 08, 2006 | 109.75 | 111.18 | 109.13 | 110.56 | 5,720,920 | +1.30(+1.19%) |
Feb 07, 2006 | 111.51 | 112.26 | 109.26 | 109.26 | 6,648,108 | -2.62(-2.34%) |
Feb 06, 2006 | 111.71 | 112.88 | 110.92 | 111.88 | 4,913,986 | +0.06(+0.06%) |
Feb 03, 2006 | 110.88 | 112.11 | 110.22 | 111.81 | 5,334,750 | +0.17(+0.15%) |
Feb 02, 2006 | 111.44 | 112.62 | 110.76 | 111.64 | 4,737,433 | +0.64(+0.57%) |