Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 122.23 | 123.31 | 121.65 | 122.20 | 4,236,620 | +0.12(+0.10%) |
Mar 30, 2006 | 122.80 | 124.28 | 121.23 | 122.08 | 6,128,097 | -0.07(-0.06%) |
Mar 29, 2006 | 120.60 | 122.67 | 120.55 | 122.15 | 5,726,193 | +2.13(+1.78%) |
Mar 28, 2006 | 120.68 | 122.87 | 120.02 | 120.02 | 8,325,272 | -0.65(-0.54%) |
Mar 27, 2006 | 118.44 | 120.95 | 118.44 | 120.67 | 5,541,875 | +2.20(+1.86%) |
Mar 24, 2006 | 118.09 | 118.78 | 117.47 | 118.47 | 3,405,968 | +0.39(+0.33%) |
Mar 23, 2006 | 117.69 | 118.31 | 117.13 | 118.08 | 4,948,589 | -0.12(-0.10%) |
Mar 22, 2006 | 115.46 | 118.62 | 115.46 | 118.20 | 4,843,393 | +1.88(+1.62%) |
Mar 21, 2006 | 118.03 | 118.34 | 116.01 | 116.31 | 5,729,533 | -2.16(-1.83%) |
Mar 20, 2006 | 116.82 | 118.85 | 116.63 | 118.48 | 6,289,680 | +1.42(+1.21%) |
Mar 17, 2006 | 115.42 | 117.98 | 115.25 | 117.06 | 8,567,262 | +2.08(+1.81%) |
Mar 16, 2006 | 116.08 | 116.54 | 114.80 | 114.98 | 7,739,821 | -1.02(-0.88%) |
Mar 15, 2006 | 115.46 | 116.50 | 114.91 | 116.00 | 9,706,695 | -0.33(-0.28%) |
Mar 14, 2006 | 113.61 | 116.39 | 113.37 | 116.33 | 14,595,942 | +6.77(+6.18%) |
Mar 13, 2006 | 110.20 | 111.29 | 108.36 | 109.56 | 6,352,489 | -0.63(-0.57%) |
Mar 10, 2006 | 110.27 | 110.90 | 109.11 | 110.19 | 4,170,599 | -0.13(-0.12%) |
Mar 09, 2006 | 111.07 | 111.64 | 109.93 | 110.32 | 2,905,547 | -0.62(-0.55%) |
Mar 08, 2006 | 111.76 | 112.63 | 109.98 | 110.94 | 4,666,524 | -1.39(-1.24%) |
Mar 07, 2006 | 112.23 | 112.47 | 111.46 | 112.33 | 3,564,854 | -0.58(-0.51%) |
Mar 06, 2006 | 114.09 | 114.51 | 112.35 | 112.91 | 3,422,152 | -0.76(-0.67%) |
Mar 03, 2006 | 111.72 | 114.82 | 111.41 | 113.67 | 5,192,634 | +1.56(+1.39%) |
Mar 02, 2006 | 111.39 | 112.78 | 110.74 | 112.11 | 3,727,850 | +0.66(+0.59%) |
Mar 01, 2006 | 110.54 | 111.91 | 110.21 | 111.45 | 3,846,148 | +1.45(+1.32%) |
Feb 28, 2006 | 111.97 | 112.23 | 109.86 | 110.00 | 5,024,371 | -1.97(-1.76%) |
Feb 27, 2006 | 112.74 | 113.08 | 111.60 | 111.97 | 2,931,365 | -0.27(-0.24%) |
Feb 24, 2006 | 111.37 | 113.20 | 111.37 | 112.23 | 2,973,109 | +0.16(+0.14%) |
Feb 23, 2006 | 113.36 | 113.36 | 111.95 | 112.08 | 3,156,400 | -1.22(-1.08%) |
Feb 22, 2006 | 111.68 | 113.30 | 111.51 | 113.30 | 3,422,023 | +1.62(+1.45%) |
Feb 21, 2006 | 113.33 | 113.47 | 111.34 | 111.68 | 3,262,238 | -1.63(-1.44%) |
Feb 17, 2006 | 113.82 | 113.84 | 112.16 | 113.31 | 3,091,921 | -0.28(-0.25%) |
Feb 16, 2006 | 113.75 | 113.94 | 112.27 | 113.59 | 3,657,463 | +0.59(+0.52%) |
Feb 15, 2006 | 110.55 | 113.28 | 110.09 | 113.00 | 5,562,555 | +2.62(+2.37%) |
Feb 14, 2006 | 109.93 | 110.80 | 108.04 | 110.38 | 3,857,323 | +1.66(+1.52%) |
Feb 13, 2006 | 108.72 | 110.40 | 108.33 | 108.72 | 2,768,240 | -0.90(-0.82%) |
Feb 10, 2006 | 109.52 | 110.44 | 107.28 | 109.63 | 5,694,082 | -0.03(-0.03%) |
Feb 09, 2006 | 109.88 | 111.22 | 109.38 | 109.66 | 3,929,765 | -0.23(-0.21%) |
Feb 08, 2006 | 109.07 | 110.50 | 108.47 | 109.88 | 5,756,121 | +1.29(+1.19%) |
Feb 07, 2006 | 110.83 | 111.57 | 108.59 | 108.59 | 6,689,015 | -2.60(-2.34%) |
Feb 06, 2006 | 111.03 | 112.19 | 110.24 | 111.19 | 4,944,222 | +0.06(+0.06%) |
Feb 03, 2006 | 110.20 | 111.42 | 109.54 | 111.13 | 5,367,575 | +0.17(+0.16%) |
Feb 02, 2006 | 110.76 | 111.93 | 110.09 | 110.96 | 4,766,583 | +0.63(+0.57%) |
Feb 01, 2006 | 110.09 | 111.29 | 109.33 | 110.33 | 4,670,121 | +0.36(+0.33%) |
Jan 31, 2006 | 108.79 | 110.44 | 107.79 | 109.97 | 6,301,754 | +1.07(+0.99%) |
Jan 30, 2006 | 108.65 | 109.50 | 107.99 | 108.89 | 4,069,899 | +0.72(+0.67%) |
Jan 27, 2006 | 107.39 | 108.80 | 106.74 | 108.17 | 4,736,912 | +1.20(+1.12%) |
Jan 26, 2006 | 103.55 | 107.72 | 103.55 | 106.97 | 6,175,878 | +2.99(+2.88%) |
Jan 25, 2006 | 104.05 | 104.36 | 103.13 | 103.98 | 4,804,474 | +0.44(+0.42%) |
Jan 24, 2006 | 103.26 | 104.39 | 103.03 | 103.55 | 4,826,952 | +0.10(+0.10%) |
Jan 23, 2006 | 102.49 | 104.47 | 102.49 | 103.44 | 4,942,424 | +1.11(+1.09%) |
Jan 20, 2006 | 102.85 | 104.37 | 102.18 | 102.33 | 7,295,530 | -1.85(-1.78%) |
Jan 19, 2006 | 103.33 | 104.96 | 103.32 | 104.19 | 6,435,979 | +1.13(+1.10%) |
Jan 18, 2006 | 102.04 | 103.30 | 102.00 | 103.06 | 5,530,058 | -0.17(-0.17%) |
Jan 17, 2006 | 101.99 | 103.65 | 101.67 | 103.23 | 4,655,606 | -0.52(-0.50%) |
Jan 13, 2006 | 102.78 | 104.06 | 102.69 | 103.75 | 3,718,345 | +0.79(+0.76%) |
Jan 12, 2006 | 102.30 | 103.71 | 102.28 | 102.96 | 4,785,207 | +0.22(+0.21%) |
Jan 11, 2006 | 102.34 | 104.17 | 102.32 | 102.75 | 6,000,166 | -0.05(-0.04%) |
Jan 10, 2006 | 101.25 | 103.51 | 101.23 | 102.79 | 7,111,726 | +1.28(+1.26%) |
Jan 09, 2006 | 100.04 | 101.69 | 99.65 | 101.52 | 6,067,085 | +1.21(+1.20%) |
Jan 06, 2006 | 99.10 | 100.63 | 99.10 | 100.31 | 5,548,297 | +1.40(+1.42%) |
Jan 05, 2006 | 98.10 | 99.12 | 97.79 | 98.91 | 4,774,803 | -0.04(-0.04%) |
Jan 04, 2006 | 99.15 | 100.36 | 98.39 | 98.95 | 6,244,981 | -1.39(-1.38%) |