Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 115.32 | 116.15 | 113.68 | 115.05 | 6,904,319 | +0.85(+0.75%) |
May 30, 2006 | 115.09 | 115.81 | 113.75 | 114.20 | 6,845,146 | -2.37(-2.03%) |
May 26, 2006 | 113.92 | 116.57 | 113.92 | 116.57 | 7,543,804 | +4.28(+3.81%) |
May 25, 2006 | 110.67 | 112.28 | 110.27 | 112.28 | 7,362,219 | +2.59(+2.36%) |
May 24, 2006 | 109.49 | 110.97 | 107.03 | 109.69 | 11,529,897 | +0.17(+0.15%) |
May 23, 2006 | 112.84 | 113.47 | 109.53 | 109.53 | 7,357,102 | -1.87(-1.68%) |
May 22, 2006 | 113.19 | 113.19 | 109.25 | 111.39 | 11,142,584 | -2.48(-2.18%) |
May 19, 2006 | 113.03 | 114.67 | 111.85 | 113.88 | 8,531,504 | +1.81(+1.62%) |
May 18, 2006 | 113.84 | 114.52 | 111.47 | 112.06 | 7,972,184 | -0.90(-0.80%) |
May 17, 2006 | 114.97 | 115.20 | 112.04 | 112.96 | 9,810,869 | -3.42(-2.94%) |
May 16, 2006 | 117.07 | 118.22 | 114.80 | 116.38 | 5,269,130 | -0.33(-0.29%) |
May 15, 2006 | 117.83 | 119.66 | 115.17 | 116.72 | 8,028,601 | -2.26(-1.90%) |
May 12, 2006 | 121.00 | 121.72 | 118.95 | 118.98 | 6,008,199 | -2.42(-1.99%) |
May 11, 2006 | 125.29 | 125.37 | 120.88 | 121.40 | 4,775,280 | -3.67(-2.93%) |
May 10, 2006 | 125.64 | 126.07 | 123.51 | 125.06 | 4,219,371 | -1.27(-1.00%) |
May 09, 2006 | 124.81 | 126.72 | 124.77 | 126.33 | 3,431,363 | +1.69(+1.36%) |
May 08, 2006 | 125.29 | 126.94 | 123.62 | 124.64 | 3,143,241 | -0.66(-0.52%) |
May 05, 2006 | 121.76 | 125.45 | 121.71 | 125.29 | 4,903,729 | +4.84(+4.02%) |
May 04, 2006 | 121.31 | 122.20 | 120.42 | 120.45 | 3,351,723 | -0.85(-0.70%) |
May 03, 2006 | 121.57 | 121.83 | 120.23 | 121.30 | 3,307,901 | +0.24(+0.20%) |
May 02, 2006 | 120.12 | 121.95 | 119.75 | 121.06 | 4,868,566 | +1.81(+1.52%) |
May 01, 2006 | 122.18 | 123.22 | 118.96 | 119.24 | 7,416,012 | -2.93(-2.40%) |
Apr 28, 2006 | 124.85 | 125.67 | 120.92 | 122.17 | 7,012,824 | -2.81(-2.24%) |
Apr 27, 2006 | 124.50 | 126.36 | 123.55 | 124.97 | 5,331,977 | +0.44(+0.35%) |
Apr 26, 2006 | 124.62 | 125.49 | 123.62 | 124.54 | 3,978,875 | +0.46(+0.37%) |
Apr 25, 2006 | 126.03 | 126.22 | 123.29 | 124.08 | 4,410,273 | -1.94(-1.54%) |
Apr 24, 2006 | 126.14 | 126.71 | 124.62 | 126.03 | 4,501,984 | -0.41(-0.33%) |
Apr 21, 2006 | 128.52 | 128.55 | 126.00 | 126.44 | 4,712,172 | -2.03(-1.58%) |
Apr 20, 2006 | 126.57 | 129.04 | 126.57 | 128.47 | 6,421,359 | +1.14(+0.90%) |
Apr 19, 2006 | 125.42 | 127.72 | 124.69 | 127.32 | 5,859,808 | +1.14(+0.91%) |
Apr 18, 2006 | 124.04 | 126.66 | 122.95 | 126.18 | 6,336,208 | +2.75(+2.23%) |
Apr 17, 2006 | 122.14 | 124.39 | 121.95 | 123.43 | 4,436,907 | +1.91(+1.57%) |
Apr 13, 2006 | 121.58 | 121.71 | 120.58 | 121.51 | 2,876,110 | -0.07(-0.06%) |
Apr 12, 2006 | 121.67 | 122.18 | 120.73 | 121.58 | 4,505,526 | +0.28(+0.23%) |
Apr 11, 2006 | 124.23 | 124.46 | 120.81 | 121.30 | 6,511,365 | -2.52(-2.04%) |
Apr 10, 2006 | 123.85 | 125.03 | 123.05 | 123.82 | 5,866,237 | +1.10(+0.89%) |
Apr 07, 2006 | 123.50 | 124.36 | 121.86 | 122.72 | 6,513,595 | -0.78(-0.63%) |
Apr 06, 2006 | 122.00 | 123.53 | 122.00 | 123.50 | 5,485,485 | +0.98(+0.80%) |
Apr 05, 2006 | 122.33 | 123.41 | 121.95 | 122.52 | 5,501,885 | -0.19(-0.15%) |
Apr 04, 2006 | 121.29 | 122.98 | 120.52 | 122.71 | 6,676,681 | +2.19(+1.82%) |
Apr 03, 2006 | 120.42 | 121.86 | 119.60 | 120.52 | 5,180,306 | +0.88(+0.74%) |
Mar 31, 2006 | 119.66 | 120.71 | 119.09 | 119.63 | 4,327,614 | +0.11(+0.10%) |
Mar 30, 2006 | 120.22 | 121.67 | 118.68 | 119.52 | 6,259,716 | -0.07(-0.06%) |
Mar 29, 2006 | 118.06 | 120.10 | 118.02 | 119.58 | 5,849,181 | +2.09(+1.78%) |
Mar 28, 2006 | 118.14 | 120.29 | 117.50 | 117.50 | 8,504,083 | -0.64(-0.54%) |
Mar 27, 2006 | 115.95 | 118.41 | 115.95 | 118.14 | 5,660,904 | +2.16(+1.86%) |
Mar 24, 2006 | 115.61 | 116.28 | 115.00 | 115.98 | 3,479,121 | +0.38(+0.33%) |
Mar 23, 2006 | 115.22 | 115.82 | 114.67 | 115.60 | 5,054,875 | -0.11(-0.10%) |
Mar 22, 2006 | 113.03 | 116.12 | 113.03 | 115.71 | 4,947,419 | +1.84(+1.62%) |
Mar 21, 2006 | 115.55 | 115.85 | 113.57 | 113.87 | 5,852,592 | -2.12(-1.83%) |
Mar 20, 2006 | 114.36 | 116.35 | 114.17 | 115.99 | 6,424,770 | +1.39(+1.21%) |
Mar 17, 2006 | 112.99 | 115.50 | 112.83 | 114.60 | 8,751,270 | +2.03(+1.81%) |
Mar 16, 2006 | 113.64 | 114.09 | 112.38 | 112.57 | 7,906,057 | -1.00(-0.88%) |
Mar 15, 2006 | 113.03 | 114.05 | 112.49 | 113.56 | 9,915,176 | -0.32(-0.28%) |
Mar 14, 2006 | 111.22 | 113.94 | 110.99 | 113.88 | 14,909,435 | +6.63(+6.18%) |
Mar 13, 2006 | 107.89 | 108.95 | 106.08 | 107.25 | 6,488,929 | -0.62(-0.57%) |
Mar 10, 2006 | 107.95 | 108.57 | 106.82 | 107.87 | 4,260,176 | -0.13(-0.12%) |
Mar 09, 2006 | 108.73 | 109.30 | 107.62 | 108.00 | 2,967,953 | -0.60(-0.55%) |
Mar 08, 2006 | 109.41 | 110.26 | 107.67 | 108.60 | 4,766,752 | -1.36(-1.24%) |
Mar 07, 2006 | 109.87 | 110.10 | 109.12 | 109.97 | 3,641,420 | -0.56(-0.51%) |
Mar 06, 2006 | 111.69 | 112.10 | 109.99 | 110.53 | 3,495,653 | -0.75(-0.67%) |
Mar 03, 2006 | 109.37 | 112.41 | 109.07 | 111.28 | 5,304,162 | +1.53(+1.39%) |
Mar 02, 2006 | 109.04 | 110.41 | 108.41 | 109.75 | 3,807,917 | +0.65(+0.59%) |