Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 409.98 | 423.03 | 398.69 | 421.62 | 45,113 | +12.00(+2.93%) |
May 30, 2006 | 394.81 | 412.80 | 389.16 | 409.62 | 19,137 | +14.82(+3.75%) |
May 26, 2006 | 387.40 | 398.33 | 384.57 | 394.81 | 8,134 | +10.59(+2.75%) |
May 25, 2006 | 382.81 | 389.87 | 381.40 | 384.22 | 13,715 | +7.76(+2.06%) |
May 24, 2006 | 372.93 | 377.52 | 365.52 | 376.46 | 13,156 | +6.70(+1.81%) |
May 23, 2006 | 384.93 | 388.10 | 368.35 | 369.76 | 9,662 | -11.64(-3.05%) |
May 22, 2006 | 378.58 | 381.75 | 370.46 | 381.40 | 12,127 | +3.88(+1.03%) |
May 19, 2006 | 372.58 | 379.64 | 358.47 | 377.52 | 9,959 | +4.94(+1.33%) |
May 18, 2006 | 381.05 | 385.63 | 371.52 | 372.58 | 12,127 | -7.41(-1.95%) |
May 17, 2006 | 371.17 | 380.69 | 364.82 | 379.99 | 21,356 | +3.53(+0.94%) |
May 16, 2006 | 370.46 | 377.87 | 370.46 | 376.46 | 11,453 | +5.64(+1.52%) |
May 15, 2006 | 362.70 | 374.70 | 362.70 | 370.81 | 19,179 | +4.59(+1.25%) |
May 12, 2006 | 370.46 | 371.17 | 360.94 | 366.23 | 17,776 | -6.00(-1.61%) |
May 11, 2006 | 384.57 | 384.57 | 372.23 | 372.23 | 20,914 | -2.47(-0.66%) |
May 10, 2006 | 382.11 | 385.28 | 374.34 | 374.70 | 21,466 | -8.47(-2.21%) |
May 09, 2006 | 384.93 | 389.16 | 381.05 | 383.16 | 12,116 | -4.23(-1.09%) |
May 08, 2006 | 387.05 | 390.22 | 384.57 | 387.40 | 9,511 | +3.53(+0.92%) |
May 05, 2006 | 388.81 | 393.04 | 383.87 | 383.87 | 8,732 | -0.35(-0.09%) |
May 04, 2006 | 407.51 | 416.33 | 379.28 | 384.22 | 173,796 | -26.11(-6.36%) |
May 03, 2006 | 408.57 | 410.68 | 401.16 | 410.33 | 6,955 | +0.71(+0.17%) |
May 02, 2006 | 406.80 | 411.04 | 398.69 | 409.62 | 4,121 | +5.29(+1.31%) |
May 01, 2006 | 414.21 | 418.45 | 401.51 | 404.33 | 7,675 | -6.35(-1.55%) |
Apr 28, 2006 | 399.39 | 410.68 | 399.39 | 410.68 | 4,602 | +8.47(+2.11%) |
Apr 27, 2006 | 398.33 | 412.10 | 396.92 | 402.22 | 15,648 | -0.35(-0.09%) |
Apr 26, 2006 | 404.69 | 407.51 | 399.39 | 402.57 | 13,973 | -4.23(-1.04%) |
Apr 25, 2006 | 409.62 | 410.68 | 400.45 | 406.80 | 4,123 | -4.59(-1.11%) |
Apr 24, 2006 | 413.51 | 415.98 | 408.57 | 411.39 | 4,444 | -2.82(-0.68%) |
Apr 21, 2006 | 413.86 | 416.33 | 407.51 | 414.21 | 8,026 | +2.82(+0.69%) |
Apr 20, 2006 | 402.92 | 413.15 | 397.98 | 411.39 | 16,980 | +7.06(+1.75%) |
Apr 19, 2006 | 407.86 | 407.86 | 391.63 | 404.33 | 13,641 | -5.29(-1.29%) |
Apr 18, 2006 | 402.92 | 414.56 | 398.69 | 409.62 | 4,475 | +8.47(+2.11%) |
Apr 17, 2006 | 402.22 | 406.45 | 397.98 | 401.16 | 3,525 | -1.06(-0.26%) |
Apr 13, 2006 | 399.75 | 409.62 | 397.98 | 402.22 | 11,351 | +2.47(+0.62%) |
Apr 12, 2006 | 382.81 | 402.92 | 382.81 | 399.75 | 12,269 | -0.71(-0.18%) |
Apr 11, 2006 | 407.86 | 412.45 | 396.92 | 400.45 | 4,313 | -10.58(-2.58%) |
Apr 10, 2006 | 420.92 | 421.27 | 391.63 | 411.04 | 13,060 | -10.58(-2.51%) |
Apr 07, 2006 | 429.38 | 430.44 | 418.80 | 421.62 | 6,428 | -8.12(-1.89%) |
Apr 06, 2006 | 430.44 | 434.68 | 426.91 | 429.74 | 6,635 | +1.41(+0.33%) |
Apr 05, 2006 | 428.32 | 434.68 | 426.21 | 428.32 | 5,640 | +1.76(+0.41%) |
Apr 04, 2006 | 433.26 | 438.20 | 426.56 | 426.56 | 7,510 | -10.58(-2.42%) |
Apr 03, 2006 | 439.26 | 439.97 | 433.26 | 437.14 | 6,147 | -0.35(-0.08%) |
Mar 31, 2006 | 437.85 | 451.61 | 433.97 | 437.50 | 6,654 | -0.35(-0.08%) |
Mar 30, 2006 | 441.03 | 442.08 | 432.56 | 437.85 | 5,444 | -0.35(-0.08%) |
Mar 29, 2006 | 436.44 | 444.91 | 433.97 | 438.20 | 9,886 | -1.76(-0.40%) |
Mar 28, 2006 | 441.03 | 442.79 | 432.56 | 439.97 | 6,717 | -1.76(-0.40%) |
Mar 27, 2006 | 447.73 | 448.44 | 433.97 | 441.73 | 6,020 | -6.70(-1.49%) |
Mar 24, 2006 | 443.50 | 448.79 | 435.73 | 448.44 | 3,738 | +3.88(+0.87%) |
Mar 23, 2006 | 444.56 | 449.14 | 441.03 | 444.56 | 3,778 | +0.00(+0.00%) |
Mar 22, 2006 | 436.09 | 449.49 | 433.62 | 444.56 | 4,685 | +6.35(+1.45%) |
Mar 21, 2006 | 448.79 | 449.85 | 433.97 | 438.20 | 5,728 | -10.94(-2.44%) |
Mar 20, 2006 | 461.14 | 466.43 | 443.14 | 449.14 | 9,766 | -11.64(-2.53%) |
Mar 17, 2006 | 453.73 | 461.14 | 438.20 | 460.78 | 46,244 | +10.58(+2.35%) |
Mar 16, 2006 | 438.20 | 451.61 | 436.79 | 450.20 | 9,718 | +12.35(+2.82%) |
Mar 15, 2006 | 427.27 | 441.73 | 426.91 | 437.85 | 6,085 | +8.12(+1.89%) |
Mar 14, 2006 | 427.97 | 432.21 | 426.56 | 429.74 | 4,563 | +0.70(+0.16%) |
Mar 13, 2006 | 447.38 | 447.38 | 428.68 | 429.03 | 4,977 | -0.70(-0.16%) |
Mar 10, 2006 | 426.56 | 430.09 | 424.44 | 429.74 | 7,077 | +2.82(+0.66%) |
Mar 09, 2006 | 446.32 | 446.32 | 425.86 | 426.91 | 7,389 | -8.82(-2.02%) |
Mar 08, 2006 | 427.62 | 435.73 | 423.74 | 435.73 | 4,687 | +6.70(+1.56%) |
Mar 07, 2006 | 439.62 | 439.62 | 423.38 | 429.03 | 6,921 | -12.70(-2.88%) |
Mar 06, 2006 | 431.15 | 448.08 | 430.80 | 441.73 | 4,254 | +10.23(+2.37%) |
Mar 03, 2006 | 440.67 | 448.08 | 431.15 | 431.50 | 9,520 | -12.35(-2.78%) |
Mar 02, 2006 | 447.02 | 447.02 | 430.80 | 443.85 | 7,326 | -3.18(-0.71%) |