Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 122.88 | 123.88 | 121.86 | 123.25 | 1,358,739 | +0.80(+0.66%) |
Mar 30, 2006 | 123.79 | 125.67 | 121.92 | 122.45 | 1,338,196 | -1.31(-1.06%) |
Mar 29, 2006 | 122.51 | 123.96 | 122.24 | 123.76 | 1,625,567 | +0.92(+0.75%) |
Mar 28, 2006 | 122.68 | 124.37 | 120.95 | 122.84 | 1,527,523 | +0.39(+0.32%) |
Mar 27, 2006 | 124.35 | 125.42 | 122.03 | 122.45 | 1,462,709 | -1.85(-1.49%) |
Mar 24, 2006 | 122.98 | 124.73 | 122.93 | 124.30 | 1,552,330 | +1.59(+1.30%) |
Mar 23, 2006 | 123.42 | 124.28 | 122.17 | 122.71 | 1,550,552 | -0.95(-0.77%) |
Mar 22, 2006 | 122.44 | 124.66 | 122.11 | 123.67 | 1,832,811 | +1.23(+1.00%) |
Mar 21, 2006 | 123.99 | 126.35 | 121.84 | 122.44 | 2,825,992 | -1.66(-1.34%) |
Mar 20, 2006 | 127.20 | 127.61 | 123.97 | 124.11 | 2,743,925 | -2.02(-1.60%) |
Mar 17, 2006 | 128.77 | 129.55 | 125.28 | 126.13 | 4,381,832 | -3.31(-2.56%) |
Mar 16, 2006 | 124.74 | 130.42 | 124.53 | 129.44 | 7,334,186 | +5.75(+4.65%) |
Mar 15, 2006 | 119.06 | 124.94 | 117.77 | 123.69 | 18,388,086 | +14.04(+12.81%) |
Mar 14, 2006 | 109.99 | 110.32 | 109.11 | 109.64 | 2,190,219 | -0.71(-0.64%) |
Mar 13, 2006 | 110.86 | 110.89 | 109.99 | 110.35 | 1,140,965 | -0.19(-0.17%) |
Mar 10, 2006 | 109.50 | 110.84 | 108.92 | 110.54 | 904,215 | +1.57(+1.44%) |
Mar 09, 2006 | 110.79 | 110.79 | 108.41 | 108.97 | 1,520,139 | -1.82(-1.65%) |
Mar 08, 2006 | 111.68 | 112.16 | 110.07 | 110.79 | 1,325,471 | -0.63(-0.56%) |
Mar 07, 2006 | 111.73 | 112.36 | 110.50 | 111.42 | 1,177,319 | -0.78(-0.70%) |
Mar 06, 2006 | 112.59 | 113.12 | 111.63 | 112.20 | 958,210 | -0.45(-0.40%) |
Mar 03, 2006 | 112.63 | 114.30 | 112.19 | 112.65 | 938,737 | -0.66(-0.59%) |
Mar 02, 2006 | 112.97 | 113.32 | 111.96 | 113.32 | 1,051,963 | -0.22(-0.20%) |
Mar 01, 2006 | 112.93 | 114.45 | 112.71 | 113.54 | 1,143,478 | +0.92(+0.82%) |
Feb 28, 2006 | 114.58 | 114.51 | 112.10 | 112.62 | 1,358,624 | -1.96(-1.71%) |
Feb 27, 2006 | 111.80 | 115.08 | 111.80 | 114.58 | 1,211,323 | +2.08(+1.85%) |
Feb 24, 2006 | 112.52 | 112.61 | 111.55 | 112.50 | 753,062 | +0.24(+0.22%) |
Feb 23, 2006 | 111.55 | 113.51 | 111.40 | 112.26 | 911,922 | +0.29(+0.26%) |
Feb 22, 2006 | 112.71 | 113.36 | 111.96 | 111.97 | 1,554,332 | -0.52(-0.46%) |
Feb 21, 2006 | 114.84 | 115.51 | 112.21 | 112.48 | 1,206,264 | -2.10(-1.84%) |
Feb 17, 2006 | 114.96 | 115.84 | 114.59 | 114.59 | 1,035,894 | -0.73(-0.63%) |
Feb 16, 2006 | 115.14 | 115.67 | 113.83 | 115.32 | 1,304,445 | +0.36(+0.32%) |
Feb 15, 2006 | 113.72 | 115.13 | 113.22 | 114.95 | 2,405,662 | +1.03(+0.90%) |
Feb 14, 2006 | 111.32 | 114.40 | 110.79 | 113.92 | 1,742,578 | +2.40(+2.15%) |
Feb 13, 2006 | 110.57 | 112.19 | 110.57 | 111.52 | 837,348 | +0.37(+0.33%) |
Feb 10, 2006 | 109.27 | 111.39 | 108.90 | 111.16 | 1,015,735 | +1.40(+1.28%) |
Feb 09, 2006 | 110.94 | 111.59 | 109.75 | 109.75 | 1,059,905 | -1.23(-1.11%) |
Feb 08, 2006 | 109.50 | 111.62 | 109.02 | 110.99 | 1,096,183 | +1.63(+1.49%) |
Feb 07, 2006 | 109.33 | 110.47 | 108.75 | 109.36 | 1,462,834 | -0.64(-0.58%) |
Feb 06, 2006 | 111.36 | 111.68 | 109.29 | 110.00 | 1,586,602 | -1.67(-1.50%) |
Feb 03, 2006 | 112.01 | 112.92 | 110.79 | 111.67 | 1,564,918 | -1.55(-1.37%) |
Feb 02, 2006 | 112.03 | 114.30 | 111.77 | 113.22 | 1,206,755 | +1.20(+1.07%) |
Feb 01, 2006 | 112.83 | 114.31 | 111.96 | 112.03 | 1,531,572 | -0.87(-0.77%) |
Jan 31, 2006 | 113.67 | 114.29 | 111.82 | 112.90 | 2,632,345 | -0.64(-0.57%) |
Jan 30, 2006 | 115.68 | 117.24 | 113.47 | 113.54 | 2,311,091 | -1.64(-1.42%) |
Jan 27, 2006 | 114.10 | 117.36 | 114.05 | 115.18 | 1,418,900 | +0.86(+0.75%) |
Jan 26, 2006 | 115.80 | 115.92 | 113.32 | 114.32 | 1,597,932 | -0.32(-0.28%) |
Jan 25, 2006 | 113.72 | 116.94 | 113.60 | 114.64 | 2,173,355 | +0.85(+0.75%) |
Jan 24, 2006 | 113.60 | 114.95 | 113.28 | 113.78 | 1,018,304 | +0.41(+0.36%) |
Jan 23, 2006 | 113.13 | 113.79 | 111.77 | 113.37 | 1,348,124 | +0.47(+0.41%) |
Jan 20, 2006 | 115.56 | 116.36 | 112.73 | 112.91 | 2,079,340 | -2.33(-2.02%) |
Jan 19, 2006 | 114.59 | 115.50 | 113.70 | 115.23 | 1,107,892 | +0.46(+0.40%) |
Jan 18, 2006 | 113.59 | 115.92 | 113.14 | 114.78 | 1,571,387 | +0.72(+0.63%) |
Jan 17, 2006 | 115.06 | 115.45 | 113.13 | 114.06 | 1,150,065 | -1.02(-0.89%) |
Jan 13, 2006 | 115.66 | 116.03 | 114.13 | 115.08 | 893,569 | -0.37(-0.32%) |
Jan 12, 2006 | 116.13 | 117.14 | 114.42 | 115.45 | 1,149,357 | -1.15(-0.99%) |
Jan 11, 2006 | 117.36 | 118.51 | 115.17 | 116.60 | 1,899,259 | -0.36(-0.30%) |
Jan 10, 2006 | 113.79 | 118.15 | 113.79 | 116.95 | 2,551,240 | +2.23(+1.95%) |
Jan 09, 2006 | 111.23 | 115.28 | 111.23 | 114.72 | 2,796,917 | +3.03(+2.71%) |
Jan 06, 2006 | 111.12 | 111.69 | 109.72 | 111.69 | 1,803,976 | +1.46(+1.32%) |
Jan 05, 2006 | 108.08 | 110.61 | 108.05 | 110.23 | 2,454,608 | +1.77(+1.63%) |
Jan 04, 2006 | 109.71 | 110.19 | 108.07 | 108.46 | 1,893,527 | -1.00(-0.91%) |