Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 525.57 | 525.57 | 513.00 | 521.13 | 12,467 | -4.35(-0.83%) |
May 30, 2006 | 520.58 | 529.00 | 518.63 | 525.48 | 17,475 | +9.78(+1.90%) |
May 26, 2006 | 503.95 | 520.09 | 502.97 | 515.69 | 14,409 | +15.09(+3.01%) |
May 25, 2006 | 500.03 | 503.95 | 498.57 | 500.60 | 7,255 | +6.34(+1.28%) |
May 24, 2006 | 500.52 | 502.97 | 494.26 | 494.26 | 3,372 | -10.18(-2.02%) |
May 23, 2006 | 501.50 | 505.81 | 496.12 | 504.44 | 11,650 | +5.38(+1.08%) |
May 22, 2006 | 503.95 | 505.42 | 491.26 | 499.06 | 6,438 | -1.96(-0.39%) |
May 19, 2006 | 495.14 | 501.01 | 491.23 | 501.01 | 24,832 | +5.87(+1.19%) |
May 18, 2006 | 508.84 | 514.22 | 495.14 | 495.14 | 8,379 | -13.70(-2.69%) |
May 17, 2006 | 518.63 | 518.63 | 501.99 | 508.84 | 33,621 | -9.78(-1.89%) |
May 16, 2006 | 518.62 | 522.54 | 513.73 | 518.63 | 26,263 | +0.00(+0.00%) |
May 15, 2006 | 518.62 | 518.63 | 513.73 | 518.63 | 8,073 | +0.01(+0.00%) |
May 12, 2006 | 512.27 | 519.49 | 511.78 | 518.62 | 8,686 | +6.16(+1.20%) |
May 11, 2006 | 515.69 | 518.63 | 508.78 | 512.45 | 25,343 | -6.66(-1.28%) |
May 10, 2006 | 517.65 | 520.58 | 512.75 | 519.12 | 6,438 | +1.47(+0.28%) |
May 09, 2006 | 508.25 | 520.71 | 507.86 | 517.65 | 30,862 | +10.28(+2.03%) |
May 08, 2006 | 514.71 | 514.71 | 506.86 | 507.37 | 16,453 | -7.83(-1.52%) |
May 05, 2006 | 508.84 | 518.63 | 504.93 | 515.20 | 13,489 | +4.89(+0.96%) |
May 04, 2006 | 511.78 | 511.78 | 499.20 | 510.31 | 10,730 | -1.37(-0.27%) |
May 03, 2006 | 510.80 | 516.67 | 505.66 | 511.68 | 11,956 | -4.50(-0.87%) |
May 02, 2006 | 522.55 | 522.55 | 513.73 | 516.18 | 7,153 | -8.32(-1.59%) |
May 01, 2006 | 518.63 | 526.21 | 516.67 | 524.50 | 12,569 | +14.19(+2.78%) |
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%) |