Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 115.33 | 116.16 | 113.69 | 115.06 | 6,903,623 | +0.85(+0.75%) |
May 30, 2006 | 115.10 | 115.82 | 113.77 | 114.21 | 6,844,456 | -2.37(-2.03%) |
May 26, 2006 | 113.93 | 116.58 | 113.93 | 116.58 | 7,543,044 | +4.28(+3.81%) |
May 25, 2006 | 110.68 | 112.30 | 110.28 | 112.30 | 7,361,477 | +2.59(+2.36%) |
May 24, 2006 | 109.50 | 110.98 | 107.03 | 109.70 | 11,528,735 | +0.17(+0.15%) |
May 23, 2006 | 112.85 | 113.48 | 109.54 | 109.54 | 7,356,360 | -1.87(-1.68%) |
May 22, 2006 | 113.20 | 113.20 | 109.26 | 111.40 | 11,141,461 | -2.48(-2.18%) |
May 19, 2006 | 113.04 | 114.68 | 111.86 | 113.89 | 8,530,644 | +1.81(+1.62%) |
May 18, 2006 | 113.85 | 114.53 | 111.48 | 112.07 | 7,971,380 | -0.90(-0.80%) |
May 17, 2006 | 114.99 | 115.21 | 112.05 | 112.97 | 9,809,880 | -3.42(-2.94%) |
May 16, 2006 | 117.08 | 118.23 | 114.81 | 116.40 | 5,268,599 | -0.33(-0.29%) |
May 15, 2006 | 117.84 | 119.67 | 115.18 | 116.73 | 8,027,792 | -2.26(-1.90%) |
May 12, 2006 | 121.01 | 121.73 | 118.97 | 119.00 | 6,007,594 | -2.42(-1.99%) |
May 11, 2006 | 125.30 | 125.38 | 120.89 | 121.41 | 4,774,799 | -3.67(-2.93%) |
May 10, 2006 | 125.66 | 126.08 | 123.52 | 125.08 | 4,218,946 | -1.27(-1.00%) |
May 09, 2006 | 124.82 | 126.73 | 124.78 | 126.34 | 3,431,018 | +1.69(+1.36%) |
May 08, 2006 | 125.31 | 126.95 | 123.64 | 124.65 | 3,142,924 | -0.66(-0.52%) |
May 05, 2006 | 121.77 | 125.47 | 121.72 | 125.31 | 4,903,234 | +4.84(+4.02%) |
May 04, 2006 | 121.32 | 122.21 | 120.44 | 120.47 | 3,351,385 | -0.85(-0.70%) |
May 03, 2006 | 121.58 | 121.85 | 120.25 | 121.31 | 3,307,568 | +0.24(+0.20%) |
May 02, 2006 | 120.13 | 121.96 | 119.77 | 121.07 | 4,868,075 | +1.81(+1.52%) |
May 01, 2006 | 122.19 | 123.23 | 118.97 | 119.25 | 7,415,265 | -2.93(-2.40%) |
Apr 28, 2006 | 124.86 | 125.69 | 120.93 | 122.18 | 7,012,117 | -2.81(-2.24%) |
Apr 27, 2006 | 124.51 | 126.37 | 123.56 | 124.99 | 5,331,439 | +0.43(+0.35%) |
Apr 26, 2006 | 124.63 | 125.50 | 123.64 | 124.55 | 3,978,474 | +0.46(+0.37%) |
Apr 25, 2006 | 126.04 | 126.23 | 123.30 | 124.09 | 4,409,828 | -1.94(-1.54%) |
Apr 24, 2006 | 126.15 | 126.72 | 124.63 | 126.04 | 4,501,530 | -0.41(-0.33%) |
Apr 21, 2006 | 128.53 | 128.56 | 126.02 | 126.45 | 4,711,697 | -2.03(-1.58%) |
Apr 20, 2006 | 126.58 | 129.06 | 126.58 | 128.48 | 6,420,712 | +1.14(+0.90%) |
Apr 19, 2006 | 125.43 | 127.73 | 124.70 | 127.33 | 5,859,218 | +1.14(+0.91%) |
Apr 18, 2006 | 124.06 | 126.67 | 122.97 | 126.19 | 6,335,569 | +2.75(+2.23%) |
Apr 17, 2006 | 122.15 | 124.41 | 121.96 | 123.44 | 4,436,460 | +1.91(+1.57%) |
Apr 13, 2006 | 121.59 | 121.72 | 120.59 | 121.53 | 2,875,821 | -0.07(-0.06%) |
Apr 12, 2006 | 121.68 | 122.19 | 120.74 | 121.59 | 4,505,072 | +0.28(+0.23%) |
Apr 11, 2006 | 124.25 | 124.48 | 120.83 | 121.31 | 6,510,708 | -2.52(-2.04%) |
Apr 10, 2006 | 123.87 | 125.05 | 123.07 | 123.83 | 5,865,646 | +1.10(+0.89%) |
Apr 07, 2006 | 123.52 | 124.37 | 121.88 | 122.74 | 6,512,938 | -0.78(-0.63%) |
Apr 06, 2006 | 122.01 | 123.54 | 122.01 | 123.52 | 5,484,932 | +0.98(+0.80%) |
Apr 05, 2006 | 122.34 | 123.42 | 121.96 | 122.53 | 5,501,331 | -0.19(-0.16%) |
Apr 04, 2006 | 121.31 | 123.00 | 120.53 | 122.72 | 6,676,008 | +2.20(+1.82%) |
Apr 03, 2006 | 120.43 | 121.87 | 119.61 | 120.53 | 5,179,783 | +0.88(+0.74%) |
Mar 31, 2006 | 119.67 | 120.72 | 119.10 | 119.64 | 4,327,178 | +0.11(+0.10%) |
Mar 30, 2006 | 120.23 | 121.68 | 118.69 | 119.53 | 6,259,085 | -0.07(-0.06%) |
Mar 29, 2006 | 118.07 | 120.11 | 118.03 | 119.60 | 5,848,591 | +2.09(+1.78%) |
Mar 28, 2006 | 118.16 | 120.30 | 117.51 | 117.51 | 8,503,226 | -0.64(-0.54%) |
Mar 27, 2006 | 115.96 | 118.42 | 115.96 | 118.15 | 5,660,333 | +2.16(+1.86%) |
Mar 24, 2006 | 115.62 | 116.30 | 115.01 | 115.99 | 3,478,771 | +0.38(+0.33%) |
Mar 23, 2006 | 115.23 | 115.83 | 114.68 | 115.61 | 5,054,366 | -0.11(-0.10%) |
Mar 22, 2006 | 113.04 | 116.14 | 113.04 | 115.72 | 4,946,921 | +1.84(+1.62%) |
Mar 21, 2006 | 115.56 | 115.86 | 113.58 | 113.88 | 5,852,002 | -2.12(-1.83%) |
Mar 20, 2006 | 114.38 | 116.36 | 114.19 | 116.00 | 6,424,123 | +1.39(+1.21%) |
Mar 17, 2006 | 113.00 | 115.51 | 112.84 | 114.61 | 8,750,388 | +2.03(+1.81%) |
Mar 16, 2006 | 113.65 | 114.10 | 112.39 | 112.58 | 7,905,260 | -1.00(-0.88%) |
Mar 15, 2006 | 113.04 | 114.06 | 112.50 | 113.58 | 9,914,176 | -0.32(-0.28%) |
Mar 14, 2006 | 111.23 | 113.96 | 111.00 | 113.90 | 14,907,932 | +6.63(+6.18%) |
Mar 13, 2006 | 107.90 | 108.96 | 106.09 | 107.26 | 6,488,275 | -0.62(-0.57%) |
Mar 10, 2006 | 107.96 | 108.58 | 106.83 | 107.88 | 4,259,746 | -0.13(-0.12%) |
Mar 09, 2006 | 108.74 | 109.31 | 107.63 | 108.01 | 2,967,654 | -0.60(-0.55%) |
Mar 08, 2006 | 109.42 | 110.28 | 107.68 | 108.61 | 4,766,272 | -1.36(-1.24%) |
Mar 07, 2006 | 109.88 | 110.11 | 109.13 | 109.98 | 3,641,053 | -0.56(-0.51%) |
Mar 06, 2006 | 111.70 | 112.11 | 110.00 | 110.54 | 3,495,301 | -0.75(-0.67%) |
Mar 03, 2006 | 109.38 | 112.42 | 109.08 | 111.29 | 5,303,627 | +1.53(+1.39%) |
Mar 02, 2006 | 109.06 | 110.42 | 108.42 | 109.76 | 3,807,534 | +0.65(+0.59%) |