Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 415.60 | 419.33 | 412.33 | 419.33 | 6,264,141 | +1.52(+0.36%) |
Jun 29, 2006 | 407.99 | 418.20 | 405.82 | 417.81 | 6,662,200 | +11.70(+2.88%) |
Jun 28, 2006 | 404.01 | 406.48 | 401.13 | 406.11 | 3,711,284 | +3.79(+0.94%) |
Jun 27, 2006 | 405.71 | 408.00 | 401.01 | 402.32 | 4,105,449 | -1.90(-0.47%) |
Jun 26, 2006 | 406.75 | 408.30 | 403.25 | 404.22 | 3,551,100 | -0.64(-0.16%) |
Jun 23, 2006 | 402.76 | 409.75 | 400.74 | 404.86 | 5,313,343 | +4.91(+1.23%) |
Jun 22, 2006 | 401.58 | 406.00 | 388.00 | 399.95 | 6,007,971 | -2.18(-0.54%) |
Jun 21, 2006 | 391.06 | 404.00 | 389.75 | 402.13 | 8,744,757 | +14.96(+3.86%) |
Jun 20, 2006 | 388.03 | 391.87 | 386.51 | 387.17 | 4,039,928 | -0.97(-0.25%) |
Jun 19, 2006 | 390.85 | 394.80 | 386.98 | 388.14 | 7,633,579 | -2.56(-0.66%) |
Jun 16, 2006 | 389.10 | 390.93 | 388.00 | 390.70 | 5,305,045 | -0.30(-0.08%) |
Jun 15, 2006 | 386.62 | 392.25 | 383.00 | 391.00 | 6,786,044 | +6.61(+1.72%) |
Jun 14, 2006 | 389.83 | 391.10 | 378.52 | 384.39 | 7,772,683 | -2.13(-0.55%) |
Jun 13, 2006 | 380.90 | 387.00 | 378.12 | 386.52 | 7,661,711 | +4.98(+1.31%) |
Jun 12, 2006 | 388.34 | 390.49 | 381.00 | 381.54 | 5,019,732 | -5.03(-1.30%) |
Jun 09, 2006 | 392.19 | 395.43 | 385.35 | 386.57 | 6,158,333 | -6.73(-1.71%) |
Jun 08, 2006 | 387.75 | 394.27 | 378.59 | 393.30 | 10,359,198 | +6.79(+1.76%) |
Jun 07, 2006 | 393.24 | 394.86 | 386.50 | 386.51 | 8,911,300 | -3.48(-0.89%) |
Jun 06, 2006 | 376.58 | 390.00 | 376.30 | 389.99 | 10,263,036 | +15.55(+4.15%) |
Jun 05, 2006 | 376.18 | 381.45 | 374.15 | 374.44 | 5,559,212 | -5.00(-1.32%) |
Jun 02, 2006 | 385.46 | 387.08 | 377.45 | 379.44 | 6,386,442 | -3.18(-0.83%) |
Jun 01, 2006 | 373.54 | 382.99 | 371.60 | 382.62 | 6,278,030 | +10.80(+2.90%) |
May 31, 2006 | 373.80 | 378.25 | 366.78 | 371.82 | 7,982,482 | -0.12(-0.03%) |
May 30, 2006 | 378.28 | 381.00 | 371.45 | 371.94 | 4,315,603 | -9.41(-2.47%) |
May 26, 2006 | 384.55 | 385.88 | 380.03 | 381.35 | 3,667,097 | -1.64(-0.43%) |
May 25, 2006 | 379.08 | 383.00 | 372.31 | 382.99 | 8,197,646 | +1.74(+0.46%) |
May 24, 2006 | 377.35 | 383.44 | 371.61 | 381.25 | 9,554,150 | +5.67(+1.51%) |
May 23, 2006 | 374.21 | 383.88 | 373.56 | 375.58 | 8,985,091 | +4.63(+1.25%) |
May 22, 2006 | 367.85 | 373.03 | 365.25 | 370.95 | 8,604,699 | +0.93(+0.25%) |
May 19, 2006 | 373.28 | 374.50 | 360.57 | 370.02 | 11,398,760 | -0.97(-0.26%) |
May 18, 2006 | 378.78 | 381.81 | 370.71 | 370.99 | 5,835,692 | -3.51(-0.94%) |
May 17, 2006 | 370.61 | 379.84 | 370.22 | 374.50 | 10,663,908 | +3.20(+0.86%) |
May 16, 2006 | 375.99 | 376.86 | 369.89 | 371.30 | 6,499,816 | -4.90(-1.30%) |
May 15, 2006 | 375.93 | 380.15 | 368.25 | 376.20 | 8,594,084 | +2.07(+0.55%) |
May 12, 2006 | 383.54 | 384.87 | 373.55 | 374.13 | 10,155,880 | -12.87(-3.33%) |
May 11, 2006 | 403.42 | 404.71 | 384.98 | 387.00 | 8,898,484 | -15.98(-3.97%) |
May 10, 2006 | 408.31 | 411.71 | 401.86 | 402.98 | 6,193,267 | -5.82(-1.42%) |
May 09, 2006 | 395.69 | 409.00 | 393.75 | 408.80 | 9,142,764 | +14.02(+3.55%) |
May 08, 2006 | 395.11 | 397.12 | 390.05 | 394.78 | 5,128,302 | +0.48(+0.12%) |
May 05, 2006 | 397.60 | 400.68 | 391.78 | 394.30 | 6,068,228 | -0.45(-0.11%) |
May 04, 2006 | 395.03 | 398.87 | 392.21 | 394.75 | 4,652,021 | +0.58(+0.15%) |
May 03, 2006 | 396.35 | 401.50 | 390.88 | 394.17 | 8,074,022 | -0.63(-0.16%) |
May 02, 2006 | 401.08 | 402.49 | 388.40 | 394.80 | 13,107,508 | -4.10(-1.03%) |
May 01, 2006 | 418.47 | 419.44 | 398.55 | 398.90 | 10,367,637 | -19.04(-4.56%) |
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%) |