Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 471.47 | 472.88 | 469.42 | 472.58 | 117,144,200 | +3.59(+0.77%) |
Mar 30, 2006 | 467.43 | 469.07 | 466.49 | 468.99 | 119,734,600 | +1.24(+0.27%) |
Mar 29, 2006 | 469.96 | 472.00 | 466.37 | 467.75 | 101,896,000 | -2.01(-0.43%) |
Mar 28, 2006 | 472.11 | 473.13 | 469.47 | 469.76 | 107,050,600 | +0.00(+0.00%) |
Mar 27, 2006 | 472.11 | 473.13 | 469.47 | 469.76 | 0 | -2.31(-0.49%) |
Mar 25, 2006 | 471.24 | 473.02 | 470.57 | 472.07 | 109,957,200 | +1.32(+0.28%) |
Mar 24, 2006 | 470.47 | 471.71 | 469.30 | 470.75 | 130,919,800 | +1.72(+0.37%) |
Mar 23, 2006 | 465.22 | 469.29 | 464.72 | 469.03 | 140,871,808 | +1.95(+0.42%) |
Mar 22, 2006 | 466.60 | 467.08 | 463.18 | 467.08 | 127,545,200 | +0.55(+0.12%) |
Mar 21, 2006 | 466.28 | 467.56 | 465.39 | 466.53 | 103,609,800 | +0.00(+0.00%) |
Mar 20, 2006 | 466.28 | 467.56 | 465.39 | 466.53 | 0 | +2.48(+0.53%) |
Mar 18, 2006 | 464.77 | 467.55 | 462.46 | 464.05 | 212,814,208 | -0.12(-0.03%) |
Mar 17, 2006 | 464.36 | 465.00 | 462.73 | 464.17 | 88,503,000 | -0.33(-0.07%) |
Mar 16, 2006 | 464.63 | 465.37 | 463.54 | 464.50 | 105,045,200 | +1.92(+0.42%) |
Mar 15, 2006 | 461.02 | 462.93 | 460.40 | 462.58 | 95,444,400 | +0.91(+0.20%) |
Mar 14, 2006 | 460.76 | 462.33 | 460.35 | 461.67 | 92,788,400 | +0.00(+0.00%) |
Mar 13, 2006 | 460.76 | 462.33 | 460.35 | 461.67 | 0 | +3.08(+0.67%) |
Mar 11, 2006 | 453.18 | 458.59 | 452.40 | 458.59 | 131,688,000 | +4.17(+0.92%) |
Mar 10, 2006 | 454.76 | 455.31 | 452.71 | 454.42 | 105,270,200 | +3.04(+0.67%) |
Mar 09, 2006 | 454.70 | 455.29 | 449.15 | 451.38 | 138,082,000 | -3.79(-0.83%) |
Mar 08, 2006 | 455.17 | 455.69 | 452.68 | 455.17 | 120,416,000 | -2.69(-0.59%) |
Mar 07, 2006 | 458.30 | 458.68 | 456.42 | 457.86 | 122,635,800 | +0.00(+0.00%) |
Mar 06, 2006 | 458.30 | 458.68 | 456.42 | 457.86 | 0 | +2.61(+0.57%) |
Mar 04, 2006 | 457.16 | 459.02 | 452.57 | 455.25 | 131,752,800 | -2.01(-0.44%) |
Mar 03, 2006 | 462.57 | 463.99 | 455.04 | 457.26 | 150,189,408 | -4.44(-0.96%) |
Mar 02, 2006 | 459.89 | 462.22 | 459.12 | 461.70 | 142,068,992 | +2.98(+0.65%) |
Mar 01, 2006 | 466.51 | 467.01 | 458.19 | 458.72 | 163,919,808 | -8.81(-1.88%) |
Feb 28, 2006 | 465.29 | 467.53 | 465.29 | 467.53 | 100,414,400 | +0.00(+0.00%) |
Feb 27, 2006 | 465.29 | 467.53 | 465.29 | 467.53 | 0 | +2.96(+0.64%) |
Feb 25, 2006 | 464.69 | 466.03 | 463.39 | 464.57 | 99,003,000 | -0.02(-0.00%) |
Feb 24, 2006 | 466.29 | 467.15 | 463.26 | 464.59 | 109,580,000 | -1.43(-0.31%) |
Feb 23, 2006 | 463.31 | 466.26 | 461.63 | 466.02 | 110,941,600 | +1.70(+0.37%) |
Feb 22, 2006 | 465.49 | 467.12 | 463.16 | 464.32 | 111,760,800 | -0.32(-0.07%) |
Feb 21, 2006 | 463.66 | 464.91 | 463.13 | 464.64 | 64,761,600 | +0.00(+0.00%) |
Feb 20, 2006 | 463.66 | 464.91 | 463.13 | 464.64 | 0 | +1.04(+0.22%) |
Feb 18, 2006 | 462.11 | 464.69 | 461.51 | 463.60 | 127,432,000 | +1.94(+0.42%) |
Feb 17, 2006 | 462.16 | 462.27 | 459.94 | 461.66 | 102,359,000 | +1.10(+0.24%) |
Feb 16, 2006 | 460.75 | 462.13 | 459.37 | 460.56 | 113,604,000 | +0.52(+0.11%) |
Feb 15, 2006 | 460.22 | 461.05 | 457.94 | 460.04 | 95,550,000 | +0.56(+0.12%) |
Feb 14, 2006 | 456.65 | 459.48 | 455.45 | 459.48 | 101,755,800 | +0.00(+0.00%) |
Feb 13, 2006 | 456.65 | 459.48 | 455.45 | 459.48 | 0 | +3.22(+0.71%) |
Feb 11, 2006 | 457.02 | 460.39 | 455.29 | 456.26 | 112,947,600 | -1.61(-0.35%) |
Feb 10, 2006 | 455.47 | 458.02 | 454.99 | 457.87 | 135,693,408 | +5.25(+1.16%) |
Feb 09, 2006 | 449.27 | 453.46 | 448.66 | 452.62 | 112,633,800 | -0.41(-0.09%) |
Feb 08, 2006 | 455.47 | 455.59 | 451.06 | 453.03 | 160,614,800 | +0.51(+0.11%) |
Feb 07, 2006 | 453.32 | 455.10 | 451.62 | 452.52 | 114,081,000 | +0.00(+0.00%) |
Feb 06, 2006 | 453.32 | 455.10 | 451.62 | 452.52 | 0 | +1.25(+0.28%) |
Feb 04, 2006 | 450.82 | 453.71 | 449.11 | 451.27 | 149,198,208 | +0.86(+0.19%) |
Feb 03, 2006 | 456.19 | 457.46 | 450.41 | 450.41 | 143,933,792 | -5.29(-1.16%) |
Feb 02, 2006 | 449.86 | 456.17 | 449.13 | 455.70 | 171,185,792 | +5.20(+1.15%) |
Feb 01, 2006 | 452.35 | 454.46 | 449.77 | 450.50 | 130,995,600 | -0.20(-0.04%) |
Jan 31, 2006 | 449.43 | 451.87 | 447.77 | 450.70 | 99,906,400 | +0.00(+0.00%) |
Jan 30, 2006 | 449.43 | 451.87 | 447.77 | 450.70 | 0 | +1.03(+0.23%) |
Jan 28, 2006 | 446.95 | 449.73 | 445.63 | 449.67 | 131,617,600 | +6.04(+1.36%) |
Jan 27, 2006 | 438.07 | 443.63 | 437.81 | 443.63 | 150,314,400 | +7.17(+1.64%) |
Jan 26, 2006 | 433.26 | 436.46 | 432.57 | 436.46 | 121,427,200 | +4.95(+1.15%) |
Jan 25, 2006 | 432.33 | 433.40 | 429.70 | 431.51 | 106,008,600 | -0.37(-0.09%) |
Jan 24, 2006 | 428.16 | 432.38 | 427.90 | 431.88 | 102,237,000 | +0.00(+0.00%) |
Jan 23, 2006 | 428.16 | 432.38 | 427.90 | 431.88 | 0 | -0.32(-0.07%) |
Jan 21, 2006 | 437.42 | 438.40 | 431.97 | 432.20 | 125,375,400 | -4.42(-1.01%) |
Jan 20, 2006 | 436.42 | 437.66 | 435.93 | 436.62 | 135,518,400 | +2.41(+0.56%) |
Jan 19, 2006 | 432.62 | 436.35 | 431.74 | 434.21 | 142,365,200 | -4.30(-0.98%) |
Jan 18, 2006 | 439.57 | 439.80 | 437.92 | 438.51 | 116,858,400 | -3.48(-0.79%) |
Jan 17, 2006 | 441.03 | 442.97 | 439.55 | 441.99 | 87,783,400 | +0.00(+0.00%) |
Jan 16, 2006 | 441.03 | 442.97 | 439.55 | 441.99 | 0 | +0.62(+0.14%) |
Jan 14, 2006 | 445.51 | 445.69 | 440.23 | 441.37 | 143,664,192 | -6.03(-1.35%) |
Jan 13, 2006 | 446.95 | 447.69 | 445.42 | 447.40 | 117,477,200 | +1.09(+0.24%) |
Jan 12, 2006 | 445.76 | 447.47 | 445.08 | 446.31 | 98,459,000 | +2.41(+0.54%) |
Jan 11, 2006 | 447.70 | 447.70 | 443.72 | 443.90 | 117,135,400 | -3.98(-0.89%) |
Jan 10, 2006 | 447.47 | 448.61 | 447.03 | 447.88 | 110,908,000 | +0.00(+0.00%) |
Jan 09, 2006 | 447.47 | 448.61 | 447.03 | 447.88 | 0 | +1.77(+0.40%) |
Jan 07, 2006 | 443.37 | 446.11 | 442.98 | 446.11 | 102,209,400 | +2.98(+0.67%) |
Jan 06, 2006 | 444.99 | 445.12 | 442.39 | 443.13 | 105,457,000 | -1.87(-0.42%) |
Jan 05, 2006 | 445.64 | 446.72 | 443.18 | 445.00 | 129,841,000 | +3.07(+0.69%) |
Jan 04, 2006 | 441.37 | 445.79 | 439.94 | 441.93 | 119,866,000 | +1.41(+0.32%) |
Jan 03, 2006 | 437.55 | 440.65 | 437.55 | 440.52 | 41,662,000 | +0.00(+0.00%) |