Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 561.20 | 573.20 | 560.00 | 572.00 | 69,437 | +15.60(+2.80%) |
Apr 28, 2006 | 555.60 | 563.60 | 551.92 | 556.40 | 106,912 | +6.80(+1.24%) |
Apr 27, 2006 | 552.80 | 556.64 | 548.56 | 549.60 | 79,450 | -6.72(-1.21%) |
Apr 26, 2006 | 563.52 | 566.80 | 555.60 | 556.32 | 112,400 | -8.80(-1.56%) |
Apr 25, 2006 | 573.44 | 574.48 | 556.96 | 565.12 | 356,737 | -3.28(-0.58%) |
Apr 24, 2006 | 571.20 | 579.60 | 566.32 | 568.40 | 130,287 | -14.08(-2.42%) |
Apr 21, 2006 | 567.12 | 585.84 | 566.40 | 582.48 | 133,225 | +13.76(+2.42%) |
Apr 20, 2006 | 575.36 | 577.28 | 564.08 | 568.72 | 105,400 | -6.08(-1.06%) |
Apr 19, 2006 | 564.64 | 577.28 | 563.92 | 574.80 | 98,725 | +8.80(+1.55%) |
Apr 18, 2006 | 560.80 | 568.40 | 556.56 | 566.00 | 115,337 | +7.68(+1.38%) |
Apr 17, 2006 | 553.60 | 559.20 | 549.44 | 558.32 | 114,712 | +7.76(+1.41%) |
Apr 13, 2006 | 542.72 | 551.92 | 539.20 | 550.56 | 70,087 | +7.84(+1.44%) |
Apr 12, 2006 | 545.60 | 550.48 | 542.48 | 542.72 | 156,037 | -2.88(-0.53%) |
Apr 11, 2006 | 546.56 | 547.12 | 538.40 | 545.60 | 162,137 | +1.44(+0.26%) |