Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 117.81 | 118.65 | 116.13 | 117.53 | 6,758,464 | +0.87(+0.75%) |
May 30, 2006 | 117.57 | 118.31 | 116.21 | 116.66 | 6,700,542 | -2.42(-2.03%) |
May 26, 2006 | 116.38 | 119.08 | 116.38 | 119.08 | 7,384,441 | +4.38(+3.81%) |
May 25, 2006 | 113.06 | 114.71 | 112.65 | 114.71 | 7,206,691 | +2.65(+2.36%) |
May 24, 2006 | 111.85 | 113.36 | 109.33 | 112.06 | 11,286,327 | +0.17(+0.15%) |
May 23, 2006 | 115.28 | 115.92 | 111.89 | 111.89 | 7,201,682 | -1.91(-1.68%) |
May 22, 2006 | 115.63 | 115.63 | 111.61 | 113.80 | 10,907,196 | -2.54(-2.18%) |
May 19, 2006 | 115.47 | 117.14 | 114.26 | 116.33 | 8,351,275 | +1.85(+1.62%) |
May 18, 2006 | 116.30 | 116.99 | 113.87 | 114.48 | 7,803,771 | -0.92(-0.80%) |
May 17, 2006 | 117.45 | 117.69 | 114.46 | 115.40 | 9,603,614 | -3.50(-2.94%) |
May 16, 2006 | 119.60 | 120.77 | 117.28 | 118.90 | 5,157,819 | -0.34(-0.29%) |
May 15, 2006 | 120.38 | 122.24 | 117.66 | 119.24 | 7,858,996 | -2.31(-1.90%) |
May 12, 2006 | 123.61 | 124.35 | 121.52 | 121.55 | 5,881,276 | -2.47(-1.99%) |
May 11, 2006 | 127.99 | 128.08 | 123.49 | 124.02 | 4,674,402 | -3.74(-2.93%) |
May 10, 2006 | 128.36 | 128.79 | 126.18 | 127.76 | 4,130,237 | -1.29(-1.00%) |
May 09, 2006 | 127.50 | 129.45 | 127.46 | 129.06 | 3,358,876 | +1.73(+1.36%) |
May 08, 2006 | 128.00 | 129.68 | 126.29 | 127.33 | 3,076,839 | -0.67(-0.52%) |
May 05, 2006 | 124.39 | 128.16 | 124.34 | 128.00 | 4,800,137 | +4.94(+4.02%) |
May 04, 2006 | 123.93 | 124.84 | 123.02 | 123.05 | 3,280,917 | -0.86(-0.70%) |
May 03, 2006 | 124.19 | 124.46 | 122.83 | 123.92 | 3,238,021 | +0.25(+0.20%) |
May 02, 2006 | 122.71 | 124.58 | 122.34 | 123.67 | 4,765,717 | +1.85(+1.52%) |
May 01, 2006 | 124.81 | 125.88 | 121.53 | 121.82 | 7,259,348 | -2.99(-2.40%) |
Apr 28, 2006 | 127.55 | 128.39 | 123.53 | 124.81 | 6,864,678 | -2.87(-2.24%) |
Apr 27, 2006 | 127.19 | 129.09 | 126.22 | 127.67 | 5,219,338 | +0.44(+0.35%) |
Apr 26, 2006 | 127.31 | 128.20 | 126.29 | 127.23 | 3,894,821 | +0.47(+0.37%) |
Apr 25, 2006 | 128.75 | 128.94 | 125.95 | 126.76 | 4,317,105 | -1.98(-1.54%) |
Apr 24, 2006 | 128.86 | 129.45 | 127.31 | 128.75 | 4,406,879 | -0.42(-0.33%) |
Apr 21, 2006 | 131.29 | 131.32 | 128.72 | 129.17 | 4,612,627 | -2.07(-1.58%) |
Apr 20, 2006 | 129.30 | 131.83 | 129.30 | 131.24 | 6,285,707 | +1.17(+0.90%) |
Apr 19, 2006 | 128.12 | 130.47 | 127.38 | 130.07 | 5,736,019 | +1.17(+0.91%) |
Apr 18, 2006 | 126.72 | 129.39 | 125.61 | 128.90 | 6,202,355 | +2.81(+2.23%) |
Apr 17, 2006 | 124.77 | 127.08 | 124.58 | 126.09 | 4,343,177 | +1.95(+1.57%) |
Apr 13, 2006 | 124.21 | 124.34 | 123.18 | 124.14 | 2,815,352 | -0.07(-0.06%) |
Apr 12, 2006 | 124.29 | 124.81 | 123.33 | 124.21 | 4,410,347 | +0.29(+0.23%) |
Apr 11, 2006 | 126.92 | 127.15 | 123.42 | 123.92 | 6,373,811 | -2.58(-2.04%) |
Apr 10, 2006 | 126.53 | 127.73 | 125.71 | 126.50 | 5,742,312 | +1.12(+0.89%) |
Apr 07, 2006 | 126.17 | 127.04 | 124.49 | 125.37 | 6,375,995 | -0.79(-0.63%) |
Apr 06, 2006 | 124.63 | 126.19 | 124.63 | 126.17 | 5,369,603 | +1.00(+0.80%) |
Apr 05, 2006 | 124.97 | 126.08 | 124.58 | 125.16 | 5,385,657 | -0.19(-0.15%) |
Apr 04, 2006 | 123.91 | 125.64 | 123.12 | 125.36 | 6,535,635 | +2.24(+1.82%) |
Apr 03, 2006 | 123.02 | 124.49 | 122.18 | 123.12 | 5,070,871 | +0.90(+0.74%) |
Mar 31, 2006 | 122.24 | 123.32 | 121.66 | 122.21 | 4,236,193 | +0.12(+0.10%) |
Mar 30, 2006 | 122.81 | 124.29 | 121.24 | 122.10 | 6,127,479 | -0.07(-0.06%) |
Mar 29, 2006 | 120.61 | 122.69 | 120.56 | 122.17 | 5,725,616 | +2.13(+1.78%) |
Mar 28, 2006 | 120.69 | 122.88 | 120.03 | 120.03 | 8,324,433 | -0.65(-0.54%) |
Mar 27, 2006 | 118.45 | 120.97 | 118.45 | 120.69 | 5,541,317 | +2.20(+1.86%) |
Mar 24, 2006 | 118.10 | 118.80 | 117.48 | 118.48 | 3,405,625 | +0.39(+0.33%) |
Mar 23, 2006 | 117.70 | 118.32 | 117.14 | 118.09 | 4,948,090 | -0.12(-0.10%) |
Mar 22, 2006 | 115.47 | 118.63 | 115.47 | 118.21 | 4,842,905 | +1.89(+1.62%) |
Mar 21, 2006 | 118.05 | 118.35 | 116.02 | 116.33 | 5,728,955 | -2.17(-1.83%) |
Mar 20, 2006 | 116.83 | 118.86 | 116.64 | 118.49 | 6,289,046 | +1.42(+1.21%) |
Mar 17, 2006 | 115.43 | 117.99 | 115.26 | 117.07 | 8,566,399 | +2.08(+1.81%) |
Mar 16, 2006 | 116.09 | 116.55 | 114.81 | 115.00 | 7,739,041 | -1.02(-0.88%) |
Mar 15, 2006 | 115.47 | 116.51 | 114.92 | 116.02 | 9,705,717 | -0.33(-0.28%) |
Mar 14, 2006 | 113.62 | 116.40 | 113.38 | 116.34 | 14,594,472 | +6.77(+6.18%) |
Mar 13, 2006 | 110.21 | 111.30 | 108.37 | 109.57 | 6,351,850 | -0.63(-0.57%) |
Mar 10, 2006 | 110.28 | 110.92 | 109.12 | 110.20 | 4,170,179 | -0.13(-0.12%) |
Mar 09, 2006 | 111.08 | 111.66 | 109.94 | 110.33 | 2,905,255 | -0.61(-0.55%) |
Mar 08, 2006 | 111.77 | 112.64 | 109.99 | 110.95 | 4,666,054 | -1.39(-1.24%) |
Mar 07, 2006 | 112.24 | 112.48 | 111.48 | 112.34 | 3,564,495 | -0.58(-0.51%) |
Mar 06, 2006 | 114.10 | 114.52 | 112.36 | 112.92 | 3,421,807 | -0.76(-0.67%) |
Mar 03, 2006 | 111.73 | 114.83 | 111.42 | 113.68 | 5,192,111 | +1.56(+1.39%) |
Mar 02, 2006 | 111.40 | 112.79 | 110.75 | 112.12 | 3,727,475 | +0.66(+0.59%) |