Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 473.27 | 473.34 | 468.44 | 469.40 | 119,828,000 | -5.04(-1.06%) |
Apr 27, 2006 | 476.28 | 476.52 | 470.33 | 474.44 | 141,788,800 | -3.03(-0.63%) |
Apr 26, 2006 | 475.36 | 477.93 | 475.36 | 477.47 | 129,132,000 | +1.43(+0.30%) |
Apr 25, 2006 | 475.79 | 478.44 | 475.13 | 476.04 | 151,736,608 | +0.40(+0.08%) |
Apr 24, 2006 | 475.92 | 477.05 | 475.36 | 475.64 | 129,632,400 | -2.36(-0.49%) |
Apr 21, 2006 | 474.05 | 478.22 | 473.80 | 478.00 | 164,824,992 | +5.36(+1.13%) |
Apr 20, 2006 | 470.81 | 474.68 | 470.48 | 472.64 | 177,848,800 | +3.78(+0.81%) |
Apr 19, 2006 | 467.40 | 469.02 | 466.38 | 468.86 | 122,861,000 | +6.13(+1.32%) |
Apr 18, 2006 | 462.20 | 462.89 | 460.09 | 462.73 | 118,251,400 | -0.03(-0.01%) |
Apr 17, 2006 | 463.42 | 464.44 | 461.36 | 462.76 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 463.42 | 464.44 | 461.36 | 462.76 | 120,163,600 | -0.86(-0.19%) |
Apr 12, 2006 | 463.01 | 464.91 | 461.19 | 463.62 | 131,103,000 | -0.52(-0.11%) |
Apr 11, 2006 | 470.23 | 470.60 | 463.39 | 464.14 | 138,513,408 | -6.52(-1.39%) |
Apr 10, 2006 | 468.22 | 470.67 | 467.48 | 470.66 | 94,209,400 | +1.98(+0.42%) |
Apr 07, 2006 | 470.23 | 472.93 | 468.19 | 468.68 | 112,470,800 | -0.92(-0.20%) |
Apr 06, 2006 | 470.47 | 471.18 | 468.34 | 469.60 | 128,907,400 | +1.07(+0.23%) |
Apr 05, 2006 | 470.03 | 470.52 | 464.64 | 468.53 | 132,608,800 | +0.58(+0.12%) |
Apr 04, 2006 | 470.28 | 470.45 | 467.95 | 467.95 | 137,836,000 | -3.38(-0.72%) |
Apr 03, 2006 | 471.45 | 471.45 | 468.92 | 471.33 | 99,955,000 | +2.64(+0.56%) |
Apr 01, 2006 | 470.74 | 471.53 | 468.54 | 468.69 | 102,941,200 | -3.89(-0.82%) |
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%) |