Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 431.70 | 440.66 | 428.98 | 440.41 | 145,004,608 | +5.71(+1.31%) |
May 30, 2006 | 446.12 | 446.57 | 434.50 | 434.70 | 113,465,200 | -11.09(-2.49%) |
May 29, 2006 | 446.11 | 446.40 | 444.33 | 445.79 | 44,591,000 | -0.49(-0.11%) |
May 26, 2006 | 444.49 | 446.28 | 440.48 | 446.28 | 119,770,600 | +6.00(+1.36%) |
May 25, 2006 | 436.66 | 440.68 | 432.49 | 440.28 | 90,448,200 | +4.44(+1.02%) |
May 24, 2006 | 436.59 | 438.04 | 430.44 | 435.84 | 167,803,808 | -3.74(-0.85%) |
May 23, 2006 | 431.65 | 442.31 | 431.48 | 439.58 | 198,744,800 | +10.80(+2.52%) |
May 22, 2006 | 434.75 | 436.38 | 426.18 | 428.78 | 173,594,592 | -10.20(-2.32%) |
May 19, 2006 | 436.18 | 440.60 | 436.18 | 438.98 | 152,962,208 | +1.88(+0.43%) |
May 18, 2006 | 437.41 | 441.41 | 432.01 | 437.10 | 210,380,800 | +0.63(+0.14%) |
May 17, 2006 | 452.61 | 453.34 | 436.47 | 436.47 | 158,473,200 | -14.61(-3.24%) |
May 16, 2006 | 450.65 | 453.46 | 448.02 | 451.08 | 126,880,600 | +0.99(+0.22%) |
May 15, 2006 | 451.98 | 453.49 | 446.79 | 450.09 | 166,229,600 | -5.00(-1.10%) |
May 12, 2006 | 464.12 | 464.21 | 455.09 | 455.09 | 145,145,408 | -11.79(-2.53%) |
May 11, 2006 | 470.34 | 473.32 | 466.88 | 466.88 | 110,417,000 | -2.19(-0.47%) |
May 10, 2006 | 470.96 | 472.54 | 469.07 | 469.07 | 113,628,200 | -4.45(-0.94%) |
May 09, 2006 | 473.44 | 473.52 | 471.09 | 473.52 | 133,156,200 | +0.85(+0.18%) |
May 08, 2006 | 473.15 | 474.26 | 472.08 | 472.67 | 102,447,800 | +0.95(+0.20%) |
May 05, 2006 | 467.37 | 471.72 | 466.61 | 471.72 | 123,846,200 | +5.13(+1.10%) |
May 04, 2006 | 465.11 | 467.01 | 463.34 | 466.59 | 108,562,400 | +1.95(+0.42%) |
May 03, 2006 | 473.24 | 473.75 | 463.76 | 464.64 | 132,312,800 | -5.49(-1.17%) |
May 02, 2006 | 467.67 | 470.23 | 467.56 | 470.13 | 134,719,008 | +0.73(+0.16%) |
May 01, 2006 | 473.27 | 473.34 | 468.44 | 469.40 | 0 | +0.00(+0.00%) |
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%) |