Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 418.62 | 425.73 | 416.30 | 417.94 | 7,425,600 | -2.09(-0.50%) |
Apr 27, 2006 | 422.91 | 426.91 | 419.39 | 420.03 | 8,352,600 | -5.94(-1.39%) |
Apr 26, 2006 | 427.74 | 430.04 | 423.53 | 425.97 | 7,279,587 | -1.04(-0.24%) |
Apr 25, 2006 | 439.63 | 441.04 | 426.00 | 427.01 | 9,567,118 | -13.49(-3.06%) |
Apr 24, 2006 | 439.40 | 444.70 | 436.52 | 440.50 | 8,837,492 | +3.40(+0.78%) |
Apr 21, 2006 | 448.90 | 450.72 | 436.17 | 437.10 | 22,555,104 | +22.10(+5.33%) |
Apr 20, 2006 | 411.01 | 416.00 | 408.20 | 415.00 | 12,352,879 | +4.50(+1.10%) |
Apr 19, 2006 | 412.57 | 413.64 | 406.73 | 410.50 | 6,784,350 | +6.26(+1.55%) |
Apr 18, 2006 | 406.82 | 409.83 | 401.50 | 404.24 | 8,143,759 | -2.58(-0.63%) |
Apr 17, 2006 | 403.45 | 412.50 | 400.84 | 406.82 | 8,261,222 | +4.66(+1.16%) |
Apr 13, 2006 | 408.63 | 409.76 | 400.50 | 402.16 | 6,553,877 | -6.79(-1.66%) |
Apr 12, 2006 | 409.66 | 411.33 | 405.19 | 408.95 | 6,017,999 | -0.71(-0.17%) |
Apr 11, 2006 | 416.42 | 419.10 | 406.22 | 409.66 | 11,111,017 | -6.72(-1.61%) |
Apr 10, 2006 | 407.08 | 417.17 | 405.25 | 416.38 | 9,324,366 | +10.22(+2.52%) |
Apr 07, 2006 | 412.41 | 412.85 | 404.02 | 406.16 | 7,026,530 | -5.02(-1.22%) |
Apr 06, 2006 | 406.49 | 413.89 | 405.43 | 411.18 | 8,599,683 | +3.19(+0.78%) |
Apr 05, 2006 | 408.20 | 414.57 | 402.82 | 407.99 | 13,453,548 | +3.65(+0.90%) |
Apr 04, 2006 | 394.72 | 404.90 | 388.14 | 404.34 | 15,718,912 | +14.64(+3.76%) |
Apr 03, 2006 | 389.57 | 392.47 | 387.93 | 389.70 | 8,081,467 | -0.30(-0.08%) |
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%) |