Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 127.53 | 128.37 | 123.52 | 124.79 | 6,865,369 | -2.86(-2.24%) |
Apr 27, 2006 | 127.17 | 129.07 | 126.20 | 127.66 | 5,219,864 | +0.44(+0.35%) |
Apr 26, 2006 | 127.29 | 128.19 | 126.28 | 127.21 | 3,895,214 | +0.47(+0.37%) |
Apr 25, 2006 | 128.73 | 128.93 | 125.94 | 126.75 | 4,317,540 | -1.98(-1.54%) |
Apr 24, 2006 | 128.85 | 129.43 | 127.29 | 128.73 | 4,407,323 | -0.42(-0.33%) |
Apr 21, 2006 | 131.28 | 131.31 | 128.71 | 129.15 | 4,613,091 | -2.07(-1.58%) |
Apr 20, 2006 | 129.28 | 131.81 | 129.28 | 131.22 | 6,286,340 | +1.17(+0.90%) |
Apr 19, 2006 | 128.11 | 130.46 | 127.37 | 130.06 | 5,736,597 | +1.17(+0.91%) |
Apr 18, 2006 | 126.71 | 129.38 | 125.59 | 128.89 | 6,202,980 | +2.81(+2.23%) |
Apr 17, 2006 | 124.76 | 127.07 | 124.57 | 126.08 | 4,343,614 | +1.95(+1.58%) |
Apr 13, 2006 | 124.19 | 124.33 | 123.17 | 124.12 | 2,815,636 | -0.07(-0.06%) |
Apr 12, 2006 | 124.28 | 124.80 | 123.32 | 124.19 | 4,410,791 | +0.29(+0.23%) |
Apr 11, 2006 | 126.90 | 127.14 | 123.41 | 123.91 | 6,374,454 | -2.58(-2.04%) |
Apr 10, 2006 | 126.51 | 127.72 | 125.70 | 126.48 | 5,742,891 | +1.12(+0.89%) |
Apr 07, 2006 | 126.16 | 127.03 | 124.48 | 125.36 | 6,376,637 | -0.79(-0.63%) |
Apr 06, 2006 | 124.62 | 126.18 | 124.62 | 126.16 | 5,370,144 | +1.00(+0.80%) |
Apr 05, 2006 | 124.96 | 126.06 | 124.57 | 125.15 | 5,386,200 | -0.20(-0.16%) |
Apr 04, 2006 | 123.90 | 125.63 | 123.10 | 125.35 | 6,536,294 | +2.24(+1.82%) |
Apr 03, 2006 | 123.00 | 124.47 | 122.17 | 123.10 | 5,071,382 | +0.90(+0.74%) |
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%) |