Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 153.04 | 154.19 | 152.95 | 153.22 | 8,486,617 | +0.57(+0.37%) |
Mar 30, 2006 | 150.09 | 153.09 | 150.00 | 152.65 | 9,910,553 | +3.17(+2.12%) |
Mar 29, 2006 | 148.24 | 149.96 | 147.80 | 149.47 | 5,683,350 | +1.45(+0.98%) |
Mar 28, 2006 | 148.50 | 149.12 | 147.53 | 148.02 | 5,200,003 | -0.84(-0.56%) |
Mar 27, 2006 | 149.38 | 149.52 | 148.41 | 148.86 | 3,431,484 | -0.71(-0.47%) |
Mar 24, 2006 | 149.91 | 150.33 | 149.30 | 149.56 | 3,287,521 | -0.75(-0.50%) |
Mar 23, 2006 | 151.76 | 151.85 | 149.82 | 150.31 | 4,672,505 | -1.81(-1.19%) |
Mar 22, 2006 | 151.46 | 152.29 | 151.28 | 152.12 | 3,666,699 | +0.84(+0.55%) |
Mar 21, 2006 | 152.03 | 152.82 | 151.01 | 151.28 | 4,548,745 | -0.71(-0.46%) |
Mar 20, 2006 | 152.16 | 152.87 | 151.54 | 151.98 | 3,660,525 | -0.04(-0.03%) |
Mar 17, 2006 | 151.85 | 153.13 | 151.54 | 152.03 | 9,215,167 | +0.57(+0.38%) |
Mar 16, 2006 | 152.65 | 152.87 | 151.28 | 151.46 | 7,117,750 | -0.18(-0.12%) |
Mar 15, 2006 | 148.81 | 152.07 | 148.81 | 151.63 | 8,302,907 | +2.82(+1.89%) |
Mar 14, 2006 | 147.58 | 149.12 | 147.49 | 148.81 | 4,483,756 | +0.49(+0.33%) |
Mar 13, 2006 | 148.28 | 148.59 | 147.27 | 148.33 | 4,430,820 | +0.09(+0.06%) |
Mar 10, 2006 | 146.61 | 148.37 | 146.52 | 148.24 | 5,849,671 | +1.98(+1.36%) |
Mar 09, 2006 | 147.05 | 147.75 | 146.08 | 146.26 | 5,495,963 | -1.01(-0.69%) |
Mar 08, 2006 | 145.64 | 147.71 | 145.42 | 147.27 | 5,693,020 | +1.23(+0.84%) |
Mar 07, 2006 | 145.55 | 146.43 | 145.42 | 146.04 | 4,936,935 | +0.53(+0.36%) |
Mar 06, 2006 | 145.64 | 146.48 | 145.16 | 145.51 | 4,289,559 | -0.13(-0.09%) |
Mar 03, 2006 | 144.27 | 146.87 | 144.19 | 145.64 | 5,802,660 | +0.92(+0.64%) |
Mar 02, 2006 | 144.05 | 144.98 | 143.53 | 144.72 | 5,706,526 | +0.40(+0.28%) |
Mar 01, 2006 | 145.24 | 145.51 | 144.05 | 144.32 | 5,568,602 | -0.48(-0.33%) |
Feb 28, 2006 | 146.78 | 146.70 | 144.72 | 144.80 | 6,287,823 | -1.98(-1.35%) |
Feb 27, 2006 | 146.34 | 146.92 | 145.86 | 146.78 | 4,387,531 | +0.79(+0.54%) |
Feb 24, 2006 | 146.48 | 146.72 | 145.46 | 145.99 | 4,148,230 | -0.53(-0.36%) |
Feb 23, 2006 | 146.48 | 147.40 | 146.30 | 146.52 | 5,027,620 | -1.67(-1.13%) |
Feb 22, 2006 | 147.80 | 148.68 | 147.58 | 148.19 | 5,838,979 | +1.23(+0.84%) |
Feb 21, 2006 | 148.06 | 148.68 | 146.34 | 146.96 | 4,520,461 | -1.10(-0.74%) |
Feb 17, 2006 | 146.92 | 148.06 | 146.65 | 148.06 | 5,753,742 | +1.14(+0.78%) |
Feb 16, 2006 | 147.31 | 147.58 | 145.64 | 146.92 | 5,423,687 | -0.48(-0.33%) |
Feb 15, 2006 | 147.14 | 147.75 | 146.52 | 147.40 | 4,274,759 | +0.00(+0.00%) |
Feb 14, 2006 | 146.17 | 147.75 | 145.55 | 147.40 | 6,643,097 | +0.92(+0.63%) |
Feb 13, 2006 | 146.26 | 147.40 | 145.73 | 146.48 | 4,541,754 | -0.13(-0.09%) |
Feb 10, 2006 | 145.02 | 147.01 | 144.80 | 146.61 | 6,028,999 | +1.59(+1.09%) |
Feb 09, 2006 | 144.41 | 145.55 | 144.32 | 145.02 | 5,975,337 | +0.79(+0.55%) |
Feb 08, 2006 | 142.34 | 144.45 | 141.99 | 144.23 | 6,073,741 | +1.89(+1.33%) |
Feb 07, 2006 | 143.88 | 144.19 | 141.90 | 142.34 | 8,352,983 | -1.94(-1.34%) |
Feb 06, 2006 | 144.72 | 144.89 | 143.83 | 144.27 | 5,257,706 | -0.44(-0.30%) |
Feb 03, 2006 | 144.50 | 145.99 | 144.36 | 144.72 | 5,862,814 | -0.22(-0.15%) |
Feb 02, 2006 | 145.68 | 146.65 | 144.85 | 144.94 | 6,916,017 | -1.06(-0.72%) |
Feb 01, 2006 | 143.88 | 146.21 | 143.79 | 145.99 | 8,640,521 | +1.72(+1.19%) |
Jan 31, 2006 | 144.94 | 145.29 | 143.75 | 144.27 | 9,010,937 | -0.79(-0.55%) |
Jan 30, 2006 | 145.24 | 145.77 | 144.05 | 145.07 | 8,032,303 | -0.09(-0.06%) |
Jan 27, 2006 | 145.16 | 145.46 | 144.27 | 145.16 | 9,833,124 | -0.31(-0.21%) |
Jan 26, 2006 | 145.07 | 145.68 | 144.23 | 145.46 | 11,089,558 | +1.15(+0.79%) |
Jan 25, 2006 | 146.04 | 146.26 | 143.83 | 144.32 | 11,664,680 | -0.88(-0.61%) |
Jan 24, 2006 | 147.80 | 147.80 | 144.98 | 145.20 | 10,550,687 | -1.45(-0.99%) |
Jan 23, 2006 | 147.71 | 148.33 | 146.52 | 146.65 | 8,810,475 | -0.35(-0.24%) |
Jan 20, 2006 | 151.10 | 151.98 | 146.34 | 147.01 | 20,018,706 | -5.77(-3.78%) |
Jan 19, 2006 | 153.75 | 153.75 | 151.98 | 152.78 | 6,653,812 | -0.62(-0.40%) |
Jan 18, 2006 | 153.75 | 153.79 | 152.47 | 153.39 | 4,586,722 | -0.53(-0.34%) |
Jan 17, 2006 | 153.97 | 156.96 | 153.39 | 153.92 | 3,647,722 | -0.71(-0.46%) |
Jan 13, 2006 | 153.75 | 155.29 | 153.31 | 154.63 | 3,908,134 | +0.44(+0.29%) |
Jan 12, 2006 | 156.17 | 156.21 | 153.92 | 154.19 | 5,030,231 | -1.89(-1.21%) |
Jan 11, 2006 | 154.80 | 156.61 | 154.63 | 156.08 | 5,083,485 | +1.06(+0.68%) |
Jan 10, 2006 | 155.38 | 155.55 | 154.41 | 155.02 | 4,776,402 | -0.84(-0.54%) |
Jan 09, 2006 | 155.95 | 156.08 | 155.24 | 155.86 | 4,702,605 | -0.40(-0.25%) |
Jan 06, 2006 | 155.86 | 156.52 | 155.02 | 156.26 | 5,013,024 | +1.06(+0.68%) |
Jan 05, 2006 | 155.38 | 155.73 | 154.63 | 155.20 | 4,280,751 | -0.40(-0.25%) |
Jan 04, 2006 | 155.73 | 155.95 | 154.63 | 155.60 | 5,451,857 | -0.22(-0.14%) |