Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 388.74 | 391.87 | 384.03 | 390.00 | 36,514,056 | +1.56(+0.40%) |
Mar 30, 2006 | 389.19 | 393.50 | 383.61 | 388.44 | 14,722,262 | -6.54(-1.66%) |
Mar 29, 2006 | 379.94 | 399.00 | 379.51 | 394.98 | 19,183,460 | +17.78(+4.71%) |
Mar 28, 2006 | 371.71 | 377.86 | 371.17 | 377.20 | 8,945,947 | +7.51(+2.03%) |
Mar 27, 2006 | 367.09 | 371.71 | 365.00 | 369.69 | 7,026,102 | +3.89(+1.06%) |
Mar 24, 2006 | 368.62 | 370.09 | 362.51 | 365.80 | 15,181,122 | +23.91(+6.99%) |
Mar 23, 2006 | 342.35 | 345.75 | 340.20 | 341.89 | 7,784,800 | +1.67(+0.49%) |
Mar 22, 2006 | 339.75 | 344.10 | 337.50 | 340.22 | 7,600,300 | +0.30(+0.09%) |
Mar 21, 2006 | 350.01 | 351.66 | 339.08 | 339.92 | 9,848,719 | -8.27(-2.38%) |
Mar 20, 2006 | 342.35 | 350.09 | 341.54 | 348.19 | 10,411,945 | +8.40(+2.47%) |
Mar 17, 2006 | 338.80 | 341.78 | 334.93 | 339.79 | 8,555,010 | +1.02(+0.30%) |
Mar 16, 2006 | 348.61 | 348.75 | 337.90 | 338.77 | 10,017,470 | -5.73(-1.66%) |
Mar 15, 2006 | 350.77 | 352.30 | 340.53 | 344.50 | 12,769,431 | -6.66(-1.90%) |
Mar 14, 2006 | 337.14 | 352.37 | 332.62 | 351.16 | 18,456,856 | +14.10(+4.18%) |
Mar 13, 2006 | 340.93 | 346.10 | 335.45 | 337.06 | 13,643,642 | -0.44(-0.13%) |
Mar 10, 2006 | 343.50 | 344.50 | 331.55 | 337.50 | 19,325,632 | -5.50(-1.60%) |
Mar 09, 2006 | 355.39 | 358.53 | 341.50 | 343.00 | 13,916,896 | -10.88(-3.07%) |
Mar 08, 2006 | 353.94 | 360.03 | 350.54 | 353.88 | 11,768,964 | -10.57(-2.90%) |
Mar 07, 2006 | 365.02 | 368.45 | 358.15 | 364.45 | 10,421,151 | -5.34(-1.44%) |
Mar 06, 2006 | 380.91 | 383.40 | 368.80 | 369.79 | 8,032,497 | -8.39(-2.22%) |
Mar 03, 2006 | 384.30 | 387.24 | 375.76 | 378.18 | 11,964,901 | +1.73(+0.46%) |
Mar 02, 2006 | 364.28 | 381.10 | 362.20 | 376.45 | 18,332,956 | +11.65(+3.19%) |
Mar 01, 2006 | 369.00 | 369.45 | 361.30 | 364.80 | 12,063,458 | +2.18(+0.60%) |
Feb 28, 2006 | 390.38 | 397.54 | 338.51 | 362.62 | 39,439,448 | -27.75(-7.11%) |
Feb 27, 2006 | 381.27 | 391.70 | 380.28 | 390.38 | 10,214,144 | +12.98(+3.44%) |
Feb 24, 2006 | 377.30 | 380.07 | 373.49 | 377.40 | 6,485,727 | -0.67(-0.18%) |
Feb 23, 2006 | 365.61 | 381.24 | 365.39 | 378.07 | 12,553,124 | +12.58(+3.44%) |
Feb 22, 2006 | 367.15 | 368.95 | 363.86 | 365.49 | 6,476,229 | -1.10(-0.30%) |
Feb 21, 2006 | 366.44 | 373.54 | 365.11 | 366.59 | 8,687,977 | -2.16(-0.59%) |
Feb 17, 2006 | 369.86 | 372.14 | 363.62 | 368.75 | 14,319,537 | +2.29(+0.62%) |
Feb 16, 2006 | 345.67 | 367.00 | 344.49 | 366.46 | 21,346,600 | +24.08(+7.03%) |
Feb 15, 2006 | 341.27 | 346.00 | 337.83 | 342.38 | 12,947,415 | -0.94(-0.27%) |
Feb 14, 2006 | 345.33 | 351.69 | 342.40 | 343.32 | 14,654,892 | -2.38(-0.69%) |
Feb 13, 2006 | 346.64 | 350.60 | 341.89 | 345.70 | 19,720,236 | -16.91(-4.66%) |
Feb 10, 2006 | 361.99 | 364.50 | 353.14 | 362.61 | 15,210,673 | +3.84(+1.07%) |
Feb 09, 2006 | 371.20 | 374.40 | 356.11 | 358.77 | 11,911,360 | -10.31(-2.79%) |
Feb 08, 2006 | 368.48 | 370.69 | 354.67 | 369.08 | 20,811,674 | +1.16(+0.32%) |
Feb 07, 2006 | 382.99 | 383.70 | 363.35 | 367.92 | 16,633,405 | -17.18(-4.46%) |
Feb 06, 2006 | 385.31 | 389.90 | 379.56 | 385.10 | 8,946,385 | +3.55(+0.93%) |
Feb 03, 2006 | 393.62 | 393.90 | 372.57 | 381.56 | 18,282,376 | -14.49(-3.66%) |
Feb 02, 2006 | 403.82 | 406.50 | 395.98 | 396.04 | 11,805,630 | -5.74(-1.43%) |
Feb 01, 2006 | 389.03 | 402.00 | 387.52 | 401.78 | 27,126,258 | -30.88(-7.14%) |
Jan 31, 2006 | 430.57 | 439.60 | 423.97 | 432.66 | 22,211,396 | +5.84(+1.37%) |
Jan 30, 2006 | 429.23 | 433.28 | 425.00 | 426.82 | 8,591,763 | -6.67(-1.54%) |
Jan 27, 2006 | 435.00 | 438.22 | 428.98 | 433.49 | 8,455,050 | -0.77(-0.18%) |
Jan 26, 2006 | 439.54 | 439.99 | 423.56 | 434.26 | 12,928,325 | +1.26(+0.29%) |
Jan 25, 2006 | 451.26 | 454.23 | 429.22 | 433.00 | 18,742,868 | -10.03(-2.26%) |
Jan 24, 2006 | 436.03 | 444.95 | 434.48 | 443.03 | 15,465,662 | +15.53(+3.63%) |
Jan 23, 2006 | 404.97 | 428.39 | 405.73 | 427.50 | 22,745,788 | +28.04(+7.02%) |
Jan 20, 2006 | 437.50 | 440.03 | 394.74 | 399.46 | 41,167,548 | -36.99(-8.47%) |
Jan 19, 2006 | 451.17 | 453.49 | 433.00 | 436.44 | 14,538,804 | -8.47(-1.90%) |
Jan 18, 2006 | 447.30 | 457.36 | 443.25 | 444.91 | 20,498,408 | -22.20(-4.75%) |
Jan 17, 2006 | 464.21 | 469.90 | 462.53 | 467.11 | 8,316,246 | +0.86(+0.18%) |
Jan 13, 2006 | 464.31 | 466.89 | 461.61 | 466.25 | 7,658,486 | +2.62(+0.57%) |
Jan 12, 2006 | 473.72 | 474.99 | 461.50 | 463.63 | 10,125,200 | -8.00(-1.70%) |
Jan 11, 2006 | 471.27 | 475.11 | 469.18 | 471.63 | 9,008,664 | +1.87(+0.40%) |
Jan 10, 2006 | 464.42 | 470.25 | 462.04 | 469.76 | 9,099,531 | +2.86(+0.61%) |
Jan 09, 2006 | 466.15 | 473.40 | 460.94 | 466.90 | 12,794,137 | +1.24(+0.27%) |
Jan 06, 2006 | 456.87 | 470.50 | 453.24 | 465.66 | 17,758,224 | +14.42(+3.20%) |
Jan 05, 2006 | 444.88 | 451.55 | 441.50 | 451.24 | 10,809,195 | +6.00(+1.35%) |
Jan 04, 2006 | 443.90 | 448.96 | 439.75 | 445.24 | 15,292,353 | +10.01(+2.30%) |