Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 118.52 | 119.37 | 116.83 | 118.24 | 6,717,810 | +0.88(+0.75%) |
May 30, 2006 | 118.28 | 119.03 | 116.91 | 117.37 | 6,660,236 | -2.44(-2.03%) |
May 26, 2006 | 117.08 | 119.80 | 117.08 | 119.80 | 7,340,021 | +4.40(+3.81%) |
May 25, 2006 | 113.74 | 115.40 | 113.33 | 115.40 | 7,163,341 | +2.66(+2.36%) |
May 24, 2006 | 112.53 | 114.05 | 110.00 | 112.74 | 11,218,436 | +0.17(+0.15%) |
May 23, 2006 | 115.97 | 116.62 | 112.56 | 112.56 | 7,158,362 | -1.92(-1.68%) |
May 22, 2006 | 116.33 | 116.33 | 112.28 | 114.48 | 10,841,586 | -2.55(-2.18%) |
May 19, 2006 | 116.17 | 117.85 | 114.95 | 117.04 | 8,301,040 | +1.86(+1.62%) |
May 18, 2006 | 117.00 | 117.70 | 114.56 | 115.17 | 7,756,829 | -0.92(-0.80%) |
May 17, 2006 | 118.17 | 118.40 | 115.15 | 116.10 | 9,545,845 | -3.52(-2.94%) |
May 16, 2006 | 120.32 | 121.50 | 117.99 | 119.61 | 5,126,794 | -0.34(-0.29%) |
May 15, 2006 | 121.10 | 122.98 | 118.37 | 119.96 | 7,811,722 | -2.33(-1.90%) |
May 12, 2006 | 124.36 | 125.10 | 122.25 | 122.29 | 5,845,898 | -2.48(-1.99%) |
May 11, 2006 | 128.76 | 128.85 | 124.24 | 124.77 | 4,646,284 | -3.77(-2.93%) |
May 10, 2006 | 129.13 | 129.57 | 126.94 | 128.54 | 4,105,392 | -1.30(-1.00%) |
May 09, 2006 | 128.27 | 130.24 | 128.23 | 129.84 | 3,338,671 | +1.74(+1.36%) |
May 08, 2006 | 128.77 | 130.47 | 127.06 | 128.10 | 3,058,331 | -0.67(-0.52%) |
May 05, 2006 | 125.14 | 128.94 | 125.09 | 128.77 | 4,771,263 | +4.97(+4.02%) |
May 04, 2006 | 124.68 | 125.59 | 123.77 | 123.80 | 3,261,182 | -0.87(-0.70%) |
May 03, 2006 | 124.94 | 125.22 | 123.57 | 124.67 | 3,218,544 | +0.25(+0.20%) |
May 02, 2006 | 123.45 | 125.33 | 123.08 | 124.42 | 4,737,050 | +1.86(+1.52%) |
May 01, 2006 | 125.57 | 126.64 | 122.26 | 122.55 | 7,215,681 | -3.01(-2.40%) |
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |
Apr 03, 2006 | 123.76 | 125.24 | 122.92 | 123.86 | 5,040,368 | +0.91(+0.74%) |
Mar 31, 2006 | 122.98 | 124.06 | 122.40 | 122.95 | 4,210,711 | +0.12(+0.10%) |
Mar 30, 2006 | 123.56 | 125.04 | 121.97 | 122.83 | 6,090,621 | -0.07(-0.06%) |
Mar 29, 2006 | 121.34 | 123.43 | 121.29 | 122.91 | 5,691,175 | +2.15(+1.78%) |
Mar 28, 2006 | 121.42 | 123.63 | 120.76 | 120.76 | 8,274,359 | -0.66(-0.54%) |
Mar 27, 2006 | 119.17 | 121.70 | 119.17 | 121.42 | 5,507,984 | +2.22(+1.86%) |
Mar 24, 2006 | 118.82 | 119.51 | 118.19 | 119.20 | 3,385,139 | +0.39(+0.33%) |
Mar 23, 2006 | 118.42 | 119.04 | 117.85 | 118.81 | 4,918,326 | -0.12(-0.10%) |
Mar 22, 2006 | 116.17 | 119.35 | 116.17 | 118.93 | 4,813,773 | +1.90(+1.62%) |
Mar 21, 2006 | 118.76 | 119.07 | 116.72 | 117.03 | 5,694,494 | -2.18(-1.83%) |
Mar 20, 2006 | 117.54 | 119.58 | 117.34 | 119.21 | 6,251,216 | +1.43(+1.21%) |
Mar 17, 2006 | 116.13 | 118.71 | 115.96 | 117.78 | 8,514,869 | +2.09(+1.81%) |
Mar 16, 2006 | 116.80 | 117.26 | 115.50 | 115.69 | 7,692,488 | -1.03(-0.88%) |
Mar 15, 2006 | 116.17 | 117.22 | 115.61 | 116.72 | 9,647,334 | -0.33(-0.28%) |
Mar 14, 2006 | 114.30 | 117.11 | 114.07 | 117.05 | 14,506,682 | +6.82(+6.18%) |
Mar 13, 2006 | 110.88 | 111.98 | 109.03 | 110.23 | 6,313,641 | -0.63(-0.57%) |
Mar 10, 2006 | 110.94 | 111.59 | 109.78 | 110.86 | 4,145,094 | -0.13(-0.12%) |
Mar 09, 2006 | 111.75 | 112.33 | 110.61 | 111.00 | 2,887,779 | -0.62(-0.55%) |
Mar 08, 2006 | 112.45 | 113.33 | 110.65 | 111.62 | 4,637,987 | -1.40(-1.24%) |
Mar 07, 2006 | 112.92 | 113.16 | 112.15 | 113.02 | 3,543,053 | -0.58(-0.51%) |
Mar 06, 2006 | 114.79 | 115.21 | 113.04 | 113.60 | 3,401,224 | -0.77(-0.67%) |
Mar 03, 2006 | 112.41 | 115.53 | 112.09 | 114.37 | 5,160,879 | +1.57(+1.39%) |
Mar 02, 2006 | 112.07 | 113.47 | 111.42 | 112.80 | 3,705,053 | +0.67(+0.59%) |