Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 550.24 | 557.44 | 546.00 | 556.16 | 60,812 | +8.16(+1.49%) |
Jul 28, 2006 | 552.40 | 554.00 | 543.20 | 548.00 | 141,187 | -9.44(-1.69%) |
Jul 27, 2006 | 558.24 | 559.36 | 553.44 | 557.44 | 45,925 | +4.08(+0.74%) |
Jul 26, 2006 | 551.28 | 558.40 | 549.76 | 553.36 | 60,150 | +1.36(+0.25%) |
Jul 25, 2006 | 563.36 | 563.52 | 549.68 | 552.00 | 136,012 | -9.36(-1.67%) |
Jul 24, 2006 | 552.00 | 561.44 | 549.60 | 561.36 | 49,262 | +5.20(+0.93%) |
Jul 21, 2006 | 557.84 | 561.60 | 552.16 | 556.16 | 63,025 | +3.36(+0.61%) |
Jul 20, 2006 | 561.20 | 562.80 | 550.80 | 552.80 | 71,087 | -6.00(-1.07%) |
Jul 19, 2006 | 562.00 | 564.16 | 549.28 | 558.80 | 109,562 | -7.20(-1.27%) |
Jul 18, 2006 | 579.60 | 583.04 | 561.04 | 566.00 | 132,500 | -7.20(-1.26%) |
Jul 17, 2006 | 581.84 | 585.68 | 572.16 | 573.20 | 125,987 | -12.56(-2.14%) |
Jul 14, 2006 | 593.20 | 596.80 | 585.36 | 585.76 | 207,300 | -0.24(-0.04%) |
Jul 13, 2006 | 574.00 | 586.32 | 574.00 | 586.00 | 203,250 | +16.88(+2.97%) |
Jul 12, 2006 | 563.20 | 569.12 | 558.88 | 569.12 | 78,912 | +8.48(+1.51%) |
Jul 11, 2006 | 562.48 | 564.80 | 559.92 | 560.64 | 29,712 | +4.16(+0.75%) |
Jul 10, 2006 | 556.56 | 558.80 | 541.12 | 556.48 | 24,575 | -2.32(-0.42%) |
Jul 07, 2006 | 571.44 | 572.00 | 558.14 | 558.80 | 51,912 | -7.36(-1.30%) |
Jul 06, 2006 | 566.40 | 568.80 | 561.60 | 566.16 | 42,112 | -1.84(-0.32%) |
Jul 05, 2006 | 559.12 | 569.20 | 558.24 | 568.00 | 62,050 | +8.56(+1.53%) |
Jul 03, 2006 | 561.68 | 562.96 | 559.44 | 559.44 | 21,012 | +1.28(+0.23%) |
Jun 30, 2006 | 556.08 | 560.16 | 555.44 | 558.16 | 32,425 | +2.08(+0.37%) |
Jun 29, 2006 | 546.72 | 556.56 | 546.48 | 556.08 | 59,512 | +9.60(+1.76%) |
Jun 28, 2006 | 543.76 | 549.76 | 540.72 | 546.48 | 30,037 | +1.84(+0.34%) |
Jun 27, 2006 | 545.04 | 547.36 | 541.04 | 544.64 | 43,425 | +3.04(+0.56%) |
Jun 26, 2006 | 533.36 | 542.80 | 532.00 | 541.60 | 23,000 | +6.48(+1.21%) |
Jun 23, 2006 | 531.44 | 537.68 | 530.96 | 535.12 | 14,887 | -0.88(-0.16%) |
Jun 22, 2006 | 533.52 | 536.24 | 529.52 | 536.00 | 29,675 | +5.20(+0.98%) |
Jun 21, 2006 | 522.72 | 533.84 | 520.24 | 530.80 | 30,100 | +8.48(+1.62%) |
Jun 20, 2006 | 527.28 | 529.60 | 519.37 | 522.32 | 27,050 | -2.00(-0.38%) |
Jun 19, 2006 | 526.56 | 526.91 | 519.91 | 524.32 | 23,500 | -5.68(-1.07%) |
Jun 16, 2006 | 527.76 | 531.76 | 522.00 | 530.00 | 27,337 | +0.72(+0.14%) |
Jun 15, 2006 | 530.80 | 532.16 | 527.60 | 529.28 | 38,587 | +2.96(+0.56%) |
Jun 14, 2006 | 523.28 | 527.28 | 520.00 | 526.32 | 41,675 | +4.96(+0.95%) |
Jun 13, 2006 | 527.52 | 529.68 | 521.04 | 521.36 | 68,537 | -15.28(-2.85%) |
Jun 12, 2006 | 547.12 | 547.12 | 534.88 | 536.64 | 26,650 | -7.92(-1.45%) |
Jun 09, 2006 | 540.00 | 545.60 | 540.00 | 544.56 | 42,750 | +7.60(+1.42%) |
Jun 08, 2006 | 532.24 | 536.96 | 526.48 | 536.96 | 38,537 | -1.28(-0.24%) |
Jun 07, 2006 | 546.16 | 546.64 | 536.08 | 538.24 | 45,000 | -11.84(-2.15%) |
Jun 06, 2006 | 544.72 | 551.60 | 542.40 | 550.08 | 22,475 | +0.16(+0.03%) |
Jun 05, 2006 | 557.52 | 558.24 | 547.52 | 549.92 | 49,150 | -1.28(-0.23%) |
Jun 02, 2006 | 542.08 | 553.20 | 540.40 | 551.20 | 55,437 | +16.64(+3.11%) |
Jun 01, 2006 | 534.72 | 546.00 | 532.08 | 534.56 | 115,350 | -7.28(-1.34%) |
May 31, 2006 | 541.12 | 543.28 | 532.64 | 541.84 | 58,962 | -4.72(-0.86%) |
May 30, 2006 | 549.76 | 552.64 | 545.76 | 546.56 | 61,175 | +4.56(+0.84%) |
May 26, 2006 | 539.68 | 545.84 | 538.64 | 542.00 | 33,687 | -0.40(-0.07%) |
May 25, 2006 | 533.44 | 543.04 | 530.48 | 542.40 | 37,537 | +13.60(+2.57%) |
May 24, 2006 | 537.68 | 543.44 | 528.40 | 528.80 | 50,087 | -13.36(-2.46%) |
May 23, 2006 | 538.00 | 547.36 | 537.68 | 542.16 | 78,862 | +11.92(+2.25%) |
May 22, 2006 | 519.12 | 532.56 | 519.12 | 530.24 | 96,212 | +5.68(+1.08%) |
May 19, 2006 | 528.00 | 531.69 | 521.20 | 524.56 | 101,512 | -9.36(-1.75%) |
May 18, 2006 | 525.44 | 534.32 | 520.80 | 533.92 | 82,087 | +8.32(+1.58%) |
May 17, 2006 | 533.36 | 534.00 | 523.12 | 525.60 | 102,837 | -8.00(-1.50%) |
May 16, 2006 | 536.56 | 543.20 | 530.48 | 533.60 | 100,250 | +0.56(+0.11%) |
May 15, 2006 | 539.76 | 542.16 | 531.60 | 533.04 | 83,737 | -19.84(-3.59%) |
May 12, 2006 | 563.52 | 563.52 | 552.32 | 552.88 | 75,950 | -9.52(-1.69%) |
May 11, 2006 | 568.00 | 568.40 | 559.36 | 562.40 | 129,437 | +4.24(+0.76%) |
May 10, 2006 | 546.56 | 558.16 | 539.84 | 558.16 | 88,062 | +10.96(+2.00%) |
May 09, 2006 | 543.92 | 553.44 | 542.08 | 547.20 | 97,875 | +4.16(+0.77%) |
May 08, 2006 | 537.04 | 543.92 | 530.43 | 543.04 | 164,037 | -0.96(-0.18%) |
May 05, 2006 | 546.40 | 547.80 | 541.44 | 544.00 | 83,900 | -2.56(-0.47%) |
May 04, 2006 | 554.96 | 558.16 | 538.24 | 546.56 | 194,687 | -15.20(-2.71%) |
May 03, 2006 | 579.84 | 579.84 | 560.00 | 561.76 | 126,875 | -16.96(-2.93%) |
May 02, 2006 | 574.72 | 581.52 | 570.72 | 578.72 | 108,875 | +6.72(+1.17%) |