Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 422.52 | 435.67 | 418.22 | 435.23 | 13,129,055 | +20.37(+4.91%) |
Dec 30, 2005 | 417.27 | 418.21 | 413.74 | 414.86 | 7,587,728 | -5.29(-1.26%) |
Dec 29, 2005 | 427.98 | 428.73 | 419.17 | 420.15 | 6,947,528 | -6.54(-1.53%) |
Dec 28, 2005 | 424.50 | 427.78 | 421.26 | 426.69 | 7,119,600 | +2.05(+0.48%) |
Dec 27, 2005 | 431.86 | 431.86 | 422.76 | 424.64 | 6,705,200 | -6.29(-1.46%) |
Dec 23, 2005 | 432.15 | 432.50 | 428.78 | 430.93 | 4,592,946 | -1.11(-0.26%) |
Dec 22, 2005 | 431.76 | 432.86 | 425.93 | 432.04 | 7,549,220 | +5.71(+1.34%) |
Dec 21, 2005 | 433.55 | 436.86 | 420.71 | 426.33 | 11,220,315 | -3.41(-0.79%) |
Dec 20, 2005 | 427.86 | 432.20 | 424.67 | 429.74 | 10,070,581 | +5.14(+1.21%) |
Dec 19, 2005 | 432.20 | 446.21 | 420.11 | 424.60 | 21,942,640 | -5.55(-1.29%) |
Dec 16, 2005 | 425.34 | 432.50 | 422.75 | 430.15 | 16,329,292 | +7.62(+1.80%) |
Dec 15, 2005 | 419.11 | 423.14 | 416.50 | 422.53 | 6,044,299 | +3.57(+0.85%) |
Dec 14, 2005 | 417.04 | 419.73 | 415.49 | 418.96 | 6,623,104 | +1.47(+0.35%) |
Dec 13, 2005 | 413.00 | 418.00 | 411.64 | 417.49 | 8,160,803 | +4.88(+1.18%) |
Dec 12, 2005 | 414.63 | 415.21 | 409.95 | 412.61 | 6,950,243 | +3.41(+0.83%) |
Dec 09, 2005 | 415.00 | 415.78 | 408.56 | 409.20 | 7,663,093 | -1.45(-0.35%) |
Dec 08, 2005 | 405.30 | 410.65 | 402.64 | 410.65 | 8,909,750 | +6.43(+1.59%) |
Dec 07, 2005 | 406.16 | 406.70 | 399.01 | 404.22 | 11,642,429 | -0.32(-0.08%) |
Dec 06, 2005 | 408.70 | 416.41 | 401.70 | 404.54 | 15,117,161 | -1.31(-0.32%) |
Dec 05, 2005 | 417.00 | 417.50 | 404.28 | 405.85 | 10,290,168 | -11.85(-2.84%) |
Dec 02, 2005 | 416.94 | 419.53 | 413.86 | 417.70 | 7,543,323 | +3.61(+0.87%) |