Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 118.51 | 119.36 | 116.82 | 118.23 | 6,718,487 | +0.88(+0.75%) |
May 30, 2006 | 118.27 | 119.02 | 116.90 | 117.36 | 6,660,907 | -2.44(-2.03%) |
May 26, 2006 | 117.07 | 119.79 | 117.07 | 119.79 | 7,340,761 | +4.40(+3.81%) |
May 25, 2006 | 113.73 | 115.39 | 113.32 | 115.39 | 7,164,063 | +2.66(+2.36%) |
May 24, 2006 | 112.52 | 114.03 | 109.98 | 112.73 | 11,219,566 | +0.17(+0.15%) |
May 23, 2006 | 115.96 | 116.61 | 112.55 | 112.55 | 7,159,084 | -1.92(-1.68%) |
May 22, 2006 | 116.32 | 116.32 | 112.27 | 114.47 | 10,842,678 | -2.55(-2.18%) |
May 19, 2006 | 116.16 | 117.84 | 114.94 | 117.03 | 8,301,876 | +1.86(+1.62%) |
May 18, 2006 | 116.99 | 117.68 | 114.55 | 115.16 | 7,757,610 | -0.92(-0.80%) |
May 17, 2006 | 118.15 | 118.39 | 115.14 | 116.09 | 9,546,807 | -3.52(-2.94%) |
May 16, 2006 | 120.31 | 121.49 | 117.97 | 119.60 | 5,127,310 | -0.34(-0.29%) |
May 15, 2006 | 121.09 | 122.97 | 118.36 | 119.95 | 7,812,509 | -2.33(-1.90%) |
May 12, 2006 | 124.34 | 125.09 | 122.24 | 122.27 | 5,846,487 | -2.48(-1.99%) |
May 11, 2006 | 128.75 | 128.84 | 124.22 | 124.76 | 4,646,753 | -3.77(-2.93%) |
May 10, 2006 | 129.12 | 129.56 | 126.93 | 128.53 | 4,105,806 | -1.30(-1.00%) |
May 09, 2006 | 128.26 | 130.22 | 128.22 | 129.82 | 3,339,007 | +1.74(+1.36%) |
May 08, 2006 | 128.76 | 130.45 | 127.04 | 128.09 | 3,058,639 | -0.67(-0.52%) |
May 05, 2006 | 125.12 | 128.92 | 125.08 | 128.76 | 4,771,743 | +4.97(+4.02%) |
May 04, 2006 | 124.66 | 125.58 | 123.75 | 123.79 | 3,261,510 | -0.87(-0.70%) |
May 03, 2006 | 124.93 | 125.20 | 123.56 | 124.66 | 3,218,868 | +0.25(+0.20%) |
May 02, 2006 | 123.44 | 125.32 | 123.06 | 124.41 | 4,737,527 | +1.86(+1.52%) |
May 01, 2006 | 125.56 | 126.63 | 122.25 | 122.54 | 7,216,408 | -3.01(-2.40%) |
Apr 28, 2006 | 128.31 | 129.15 | 124.26 | 125.55 | 6,824,072 | -2.88(-2.24%) |
Apr 27, 2006 | 127.94 | 129.86 | 126.97 | 128.43 | 5,188,465 | +0.45(+0.35%) |
Apr 26, 2006 | 128.06 | 128.96 | 127.04 | 127.98 | 3,871,783 | +0.47(+0.37%) |
Apr 25, 2006 | 129.51 | 129.71 | 126.70 | 127.51 | 4,291,569 | -2.00(-1.54%) |
Apr 24, 2006 | 129.63 | 130.22 | 128.06 | 129.51 | 4,380,812 | -0.42(-0.33%) |
Apr 21, 2006 | 132.07 | 132.10 | 129.49 | 129.93 | 4,585,342 | -2.08(-1.58%) |
Apr 20, 2006 | 130.07 | 132.61 | 130.07 | 132.02 | 6,248,526 | +1.18(+0.90%) |
Apr 19, 2006 | 128.88 | 131.25 | 128.14 | 130.84 | 5,702,090 | +1.17(+0.91%) |
Apr 18, 2006 | 127.47 | 130.16 | 126.36 | 129.67 | 6,165,667 | +2.83(+2.23%) |
Apr 17, 2006 | 125.52 | 127.83 | 125.32 | 126.84 | 4,317,486 | +1.97(+1.57%) |
Apr 13, 2006 | 124.94 | 125.08 | 123.91 | 124.88 | 2,798,699 | -0.07(-0.06%) |
Apr 12, 2006 | 125.03 | 125.56 | 124.07 | 124.94 | 4,384,259 | +0.29(+0.23%) |
Apr 11, 2006 | 127.67 | 127.91 | 124.15 | 124.66 | 6,336,109 | -2.59(-2.04%) |
Apr 10, 2006 | 127.28 | 128.49 | 126.46 | 127.25 | 5,708,346 | +1.13(+0.89%) |
Apr 07, 2006 | 126.92 | 127.80 | 125.23 | 126.12 | 6,338,280 | -0.80(-0.63%) |
Apr 06, 2006 | 125.38 | 126.94 | 125.38 | 126.92 | 5,337,841 | +1.01(+0.80%) |
Apr 05, 2006 | 125.71 | 126.83 | 125.32 | 125.91 | 5,353,800 | -0.19(-0.15%) |
Apr 04, 2006 | 124.65 | 126.39 | 123.85 | 126.10 | 6,496,976 | +2.25(+1.82%) |
Apr 03, 2006 | 123.75 | 125.23 | 122.91 | 123.85 | 5,040,876 | +0.91(+0.74%) |
Mar 31, 2006 | 122.97 | 124.05 | 122.38 | 122.94 | 4,211,135 | +0.12(+0.10%) |
Mar 30, 2006 | 123.54 | 125.03 | 121.96 | 122.82 | 6,091,234 | -0.07(-0.06%) |
Mar 29, 2006 | 121.33 | 123.42 | 121.28 | 122.89 | 5,691,748 | +2.15(+1.78%) |
Mar 28, 2006 | 121.41 | 123.61 | 120.75 | 120.75 | 8,275,193 | -0.66(-0.54%) |
Mar 27, 2006 | 119.16 | 121.69 | 119.16 | 121.41 | 5,508,539 | +2.22(+1.86%) |
Mar 24, 2006 | 118.80 | 119.50 | 118.18 | 119.19 | 3,385,480 | +0.39(+0.33%) |
Mar 23, 2006 | 118.41 | 119.02 | 117.84 | 118.80 | 4,918,822 | -0.12(-0.10%) |
Mar 22, 2006 | 116.16 | 119.34 | 116.16 | 118.91 | 4,814,258 | +1.89(+1.62%) |
Mar 21, 2006 | 118.75 | 119.06 | 116.71 | 117.02 | 5,695,068 | -2.18(-1.83%) |
Mar 20, 2006 | 117.53 | 119.57 | 117.33 | 119.20 | 6,251,846 | +1.43(+1.21%) |
Mar 17, 2006 | 116.12 | 118.69 | 115.94 | 117.77 | 8,515,727 | +2.09(+1.81%) |
Mar 16, 2006 | 116.78 | 117.25 | 115.49 | 115.68 | 7,693,264 | -1.03(-0.88%) |
Mar 15, 2006 | 116.16 | 117.21 | 115.60 | 116.70 | 9,648,306 | -0.33(-0.28%) |
Mar 14, 2006 | 114.29 | 117.10 | 114.06 | 117.03 | 14,508,144 | +6.81(+6.18%) |
Mar 13, 2006 | 110.87 | 111.97 | 109.01 | 110.22 | 6,314,277 | -0.63(-0.57%) |
Mar 10, 2006 | 110.93 | 111.58 | 109.77 | 110.85 | 4,145,512 | -0.13(-0.12%) |
Mar 09, 2006 | 111.74 | 112.32 | 110.60 | 110.99 | 2,888,070 | -0.62(-0.55%) |
Mar 08, 2006 | 112.44 | 113.31 | 110.64 | 111.61 | 4,638,454 | -1.40(-1.24%) |
Mar 07, 2006 | 112.91 | 113.15 | 112.14 | 113.01 | 3,543,410 | -0.58(-0.51%) |
Mar 06, 2006 | 114.78 | 115.20 | 113.03 | 113.59 | 3,401,567 | -0.77(-0.67%) |
Mar 03, 2006 | 112.40 | 115.52 | 112.08 | 114.36 | 5,161,399 | +1.57(+1.39%) |
Mar 02, 2006 | 112.06 | 113.46 | 111.41 | 112.79 | 3,705,426 | +0.67(+0.59%) |