Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 497.10 | 519.49 | 494.65 | 510.31 | 17,781 | +20.06(+4.09%) |
Apr 27, 2006 | 503.95 | 511.78 | 486.33 | 490.25 | 68,775 | -15.66(-3.09%) |
Apr 26, 2006 | 512.75 | 514.71 | 505.90 | 505.90 | 26,978 | -7.83(-1.52%) |
Apr 25, 2006 | 517.65 | 519.61 | 512.76 | 513.73 | 12,467 | +0.00(+0.00%) |
Apr 24, 2006 | 513.73 | 515.45 | 511.79 | 513.73 | 10,934 | -1.47(-0.28%) |
Apr 21, 2006 | 518.63 | 520.39 | 514.76 | 515.20 | 7,357 | -3.42(-0.66%) |
Apr 20, 2006 | 530.37 | 530.37 | 515.49 | 518.63 | 17,270 | -9.79(-1.85%) |
Apr 19, 2006 | 514.76 | 528.41 | 514.71 | 528.41 | 32,088 | +11.74(+2.27%) |
Apr 18, 2006 | 525.48 | 525.48 | 514.84 | 516.67 | 18,190 | -6.61(-1.26%) |
Apr 17, 2006 | 522.30 | 526.46 | 520.58 | 523.27 | 10,525 | -1.22(-0.23%) |
Apr 13, 2006 | 538.20 | 539.66 | 524.50 | 524.50 | 15,737 | -10.76(-2.01%) |
Apr 12, 2006 | 539.18 | 541.13 | 532.33 | 535.26 | 13,489 | -6.07(-1.12%) |
Apr 11, 2006 | 555.57 | 555.57 | 541.16 | 541.33 | 10,934 | -13.50(-2.43%) |
Apr 10, 2006 | 563.64 | 565.53 | 554.07 | 554.83 | 11,343 | -7.83(-1.39%) |
Apr 07, 2006 | 564.27 | 565.60 | 562.66 | 562.66 | 6,540 | -1.61(-0.29%) |
Apr 06, 2006 | 565.11 | 565.60 | 561.68 | 564.27 | 6,438 | -1.75(-0.31%) |
Apr 05, 2006 | 563.15 | 567.55 | 563.15 | 566.03 | 6,029 | +0.43(+0.08%) |
Apr 04, 2006 | 569.02 | 569.02 | 563.40 | 565.60 | 13,387 | -3.42(-0.60%) |
Apr 03, 2006 | 578.32 | 578.32 | 560.46 | 569.02 | 12,365 | -12.72(-2.19%) |
Mar 31, 2006 | 546.03 | 581.74 | 546.03 | 581.74 | 19,621 | +34.74(+6.35%) |
Mar 30, 2006 | 537.22 | 547.00 | 533.30 | 547.00 | 12,569 | +12.26(+2.29%) |
Mar 29, 2006 | 537.23 | 539.17 | 532.46 | 534.74 | 5,722 | -2.34(-0.44%) |
Mar 28, 2006 | 547.98 | 547.98 | 536.79 | 537.08 | 7,153 | -7.38(-1.36%) |
Mar 27, 2006 | 546.03 | 546.27 | 543.34 | 544.46 | 3,270 | -4.01(-0.73%) |
Mar 24, 2006 | 551.66 | 554.83 | 547.03 | 548.47 | 5,620 | -3.18(-0.58%) |
Mar 23, 2006 | 562.47 | 562.47 | 545.14 | 551.65 | 9,197 | -10.03(-1.79%) |
Mar 22, 2006 | 571.47 | 571.47 | 561.68 | 561.68 | 16,861 | -5.20(-0.92%) |
Mar 21, 2006 | 569.39 | 570.00 | 564.62 | 566.88 | 7,051 | +0.30(+0.05%) |
Mar 20, 2006 | 562.66 | 566.58 | 561.67 | 566.58 | 8,379 | +7.83(+1.40%) |
Mar 17, 2006 | 558.75 | 560.46 | 551.90 | 558.75 | 6,949 | -2.94(-0.52%) |
Mar 16, 2006 | 557.77 | 563.64 | 557.77 | 561.68 | 4,598 | +0.00(+0.00%) |
Mar 15, 2006 | 559.73 | 571.47 | 558.75 | 561.68 | 15,942 | +4.89(+0.88%) |
Mar 14, 2006 | 550.92 | 564.62 | 550.92 | 556.79 | 14,307 | +9.77(+1.79%) |
Mar 13, 2006 | 546.51 | 551.65 | 546.51 | 547.01 | 9,503 | +0.00(+0.00%) |
Mar 10, 2006 | 543.09 | 548.96 | 538.20 | 547.01 | 6,540 | +3.92(+0.72%) |
Mar 09, 2006 | 526.46 | 546.03 | 526.46 | 543.09 | 11,445 | +12.72(+2.40%) |
Mar 08, 2006 | 536.50 | 536.50 | 528.41 | 530.37 | 7,664 | -6.13(-1.14%) |
Mar 07, 2006 | 539.57 | 539.66 | 536.49 | 536.50 | 9,503 | -3.51(-0.65%) |
Mar 06, 2006 | 530.37 | 540.15 | 527.43 | 540.01 | 7,766 | +13.06(+2.48%) |
Mar 03, 2006 | 530.37 | 536.73 | 524.62 | 526.94 | 10,525 | -3.68(-0.69%) |
Mar 02, 2006 | 538.20 | 539.18 | 521.61 | 530.62 | 15,022 | -12.48(-2.30%) |
Mar 01, 2006 | 540.16 | 553.85 | 540.16 | 543.10 | 19,007 | +2.94(+0.54%) |
Feb 28, 2006 | 537.22 | 540.16 | 532.46 | 540.16 | 17,372 | +2.94(+0.55%) |
Feb 27, 2006 | 533.35 | 538.19 | 533.35 | 537.22 | 16,964 | -0.93(-0.17%) |
Feb 24, 2006 | 537.71 | 538.22 | 531.35 | 538.15 | 9,503 | -2.01(-0.37%) |
Feb 23, 2006 | 532.27 | 540.15 | 526.46 | 540.15 | 23,300 | +9.84(+1.86%) |
Feb 22, 2006 | 523.52 | 530.31 | 520.40 | 530.31 | 6,029 | +6.79(+1.30%) |
Feb 21, 2006 | 525.49 | 529.39 | 520.58 | 523.52 | 7,766 | -1.97(-0.37%) |
Feb 17, 2006 | 533.30 | 533.30 | 525.48 | 525.49 | 5,927 | -7.82(-1.47%) |
Feb 16, 2006 | 534.28 | 539.18 | 529.95 | 533.30 | 22,686 | +0.00(+0.00%) |
Feb 15, 2006 | 526.94 | 535.10 | 526.94 | 533.30 | 18,803 | +1.96(+0.37%) |
Feb 14, 2006 | 522.54 | 531.35 | 522.54 | 531.35 | 23,708 | +8.81(+1.69%) |
Feb 13, 2006 | 523.52 | 526.45 | 521.56 | 522.54 | 6,540 | +0.95(+0.18%) |
Feb 10, 2006 | 526.46 | 528.90 | 519.12 | 521.59 | 11,036 | -8.78(-1.66%) |
Feb 09, 2006 | 518.87 | 535.75 | 518.87 | 530.37 | 20,642 | +11.50(+2.22%) |
Feb 08, 2006 | 512.76 | 523.52 | 512.75 | 518.87 | 9,606 | +4.15(+0.81%) |
Feb 07, 2006 | 513.73 | 517.16 | 509.82 | 514.72 | 19,314 | -1.22(-0.24%) |
Feb 06, 2006 | 529.39 | 530.37 | 514.71 | 515.95 | 16,248 | -11.98(-2.27%) |
Feb 03, 2006 | 535.75 | 535.75 | 523.52 | 527.92 | 8,277 | -6.33(-1.19%) |
Feb 02, 2006 | 526.94 | 534.25 | 526.94 | 534.25 | 9,606 | +7.80(+1.48%) |