Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 500.00 | 507.00 | 488.96 | 491.25 | 70,800 | -11.25(-2.24%) |
Jun 29, 2006 | 490.00 | 504.18 | 478.10 | 502.50 | 102,000 | +16.50(+3.40%) |
Jun 28, 2006 | 500.00 | 500.00 | 481.75 | 486.00 | 73,600 | -11.00(-2.21%) |
Jun 27, 2006 | 505.00 | 514.37 | 484.00 | 497.00 | 138,800 | -3.00(-0.60%) |
Jun 26, 2006 | 515.00 | 537.24 | 485.00 | 500.00 | 176,500 | -23.00(-4.40%) |
Jun 23, 2006 | 505.50 | 526.75 | 502.00 | 523.00 | 108,500 | +15.50(+3.05%) |
Jun 22, 2006 | 518.00 | 520.75 | 500.01 | 507.50 | 114,500 | -7.46(-1.45%) |
Jun 21, 2006 | 509.00 | 522.77 | 508.00 | 514.96 | 105,300 | +6.96(+1.37%) |
Jun 20, 2006 | 527.00 | 529.06 | 503.00 | 508.00 | 122,400 | -14.00(-2.68%) |
Jun 19, 2006 | 546.00 | 549.50 | 518.75 | 522.00 | 129,900 | -25.75(-4.70%) |
Jun 16, 2006 | 555.00 | 565.00 | 541.25 | 547.75 | 68,900 | -11.25(-2.01%) |
Jun 15, 2006 | 538.75 | 565.00 | 537.00 | 559.00 | 305,000 | +18.00(+3.33%) |
Jun 14, 2006 | 537.00 | 542.39 | 525.00 | 541.00 | 88,200 | +11.00(+2.08%) |
Jun 13, 2006 | 538.00 | 547.00 | 520.02 | 530.00 | 123,500 | -10.25(-1.90%) |
Jun 12, 2006 | 554.95 | 557.00 | 530.00 | 540.25 | 129,600 | -16.25(-2.92%) |
Jun 09, 2006 | 560.00 | 571.00 | 546.95 | 556.50 | 65,600 | -0.75(-0.13%) |
Jun 08, 2006 | 552.00 | 565.00 | 533.00 | 557.25 | 133,300 | +0.25(+0.04%) |
Jun 07, 2006 | 562.00 | 581.80 | 557.00 | 557.00 | 88,800 | -7.00(-1.24%) |
Jun 06, 2006 | 573.00 | 577.00 | 551.00 | 564.00 | 135,600 | -19.25(-3.30%) |
Jun 05, 2006 | 610.00 | 610.00 | 583.00 | 583.25 | 91,400 | -28.75(-4.70%) |
Jun 02, 2006 | 626.00 | 627.00 | 606.25 | 612.00 | 53,500 | -8.00(-1.29%) |
Jun 01, 2006 | 600.50 | 621.00 | 600.50 | 620.00 | 111,100 | +11.00(+1.81%) |
May 31, 2006 | 627.00 | 627.00 | 597.00 | 609.00 | 176,000 | -17.00(-2.72%) |
May 30, 2006 | 643.50 | 644.25 | 626.00 | 626.00 | 50,500 | -19.50(-3.02%) |
May 26, 2006 | 644.11 | 648.75 | 638.00 | 645.50 | 38,500 | +1.50(+0.23%) |
May 25, 2006 | 656.00 | 662.73 | 642.00 | 644.00 | 67,000 | -8.50(-1.30%) |
May 24, 2006 | 651.00 | 662.00 | 640.00 | 652.50 | 107,800 | +2.50(+0.38%) |
May 23, 2006 | 651.00 | 672.14 | 646.00 | 650.00 | 105,300 | -1.00(-0.15%) |
May 22, 2006 | 669.50 | 669.50 | 644.50 | 651.00 | 129,400 | -28.00(-4.12%) |
May 19, 2006 | 670.50 | 684.95 | 668.00 | 679.00 | 48,600 | +6.75(+1.00%) |
May 18, 2006 | 667.00 | 693.50 | 664.00 | 672.25 | 55,900 | +5.25(+0.79%) |
May 17, 2006 | 688.50 | 692.00 | 659.25 | 667.00 | 80,000 | -23.50(-3.40%) |
May 16, 2006 | 690.00 | 704.00 | 680.25 | 690.50 | 47,700 | -3.50(-0.50%) |
May 15, 2006 | 712.00 | 713.79 | 685.05 | 694.00 | 64,700 | -20.00(-2.80%) |
May 12, 2006 | 718.00 | 718.00 | 691.35 | 714.00 | 55,500 | -7.00(-0.97%) |
May 11, 2006 | 740.00 | 740.00 | 717.05 | 721.00 | 46,500 | -23.00(-3.09%) |
May 10, 2006 | 719.00 | 756.00 | 719.00 | 744.00 | 92,000 | +19.00(+2.62%) |
May 09, 2006 | 732.75 | 733.75 | 721.00 | 725.00 | 34,300 | -8.00(-1.09%) |
May 08, 2006 | 741.00 | 743.00 | 731.50 | 733.00 | 37,000 | -10.00(-1.35%) |
May 05, 2006 | 734.00 | 744.50 | 727.00 | 743.00 | 67,200 | +20.50(+2.84%) |
May 04, 2006 | 739.75 | 740.00 | 722.50 | 722.50 | 45,700 | -15.50(-2.10%) |
May 03, 2006 | 733.00 | 744.03 | 733.00 | 738.00 | 42,600 | +3.50(+0.48%) |
May 02, 2006 | 736.00 | 736.75 | 723.25 | 734.50 | 71,300 | -11.50(-1.54%) |
May 01, 2006 | 753.00 | 758.50 | 741.00 | 746.00 | 46,000 | -9.00(-1.19%) |
Apr 28, 2006 | 762.00 | 773.50 | 752.00 | 755.00 | 39,100 | -8.00(-1.05%) |
Apr 27, 2006 | 759.00 | 775.00 | 755.50 | 763.00 | 73,200 | -20.00(-2.55%) |
Apr 26, 2006 | 784.00 | 809.00 | 780.00 | 783.00 | 49,100 | +3.00(+0.38%) |
Apr 25, 2006 | 785.00 | 788.00 | 770.01 | 780.00 | 77,100 | -3.00(-0.38%) |
Apr 24, 2006 | 786.00 | 790.00 | 778.33 | 783.00 | 40,500 | +0.00(+0.00%) |
Apr 21, 2006 | 797.00 | 804.75 | 782.05 | 783.00 | 41,900 | -23.50(-2.91%) |
Apr 20, 2006 | 786.00 | 808.95 | 773.00 | 806.50 | 59,500 | +18.50(+2.35%) |
Apr 19, 2006 | 781.00 | 814.75 | 780.00 | 788.00 | 164,300 | +9.50(+1.22%) |
Apr 18, 2006 | 745.00 | 798.00 | 735.00 | 778.50 | 108,200 | +30.50(+4.08%) |
Apr 17, 2006 | 759.00 | 765.00 | 747.00 | 748.00 | 34,000 | -8.00(-1.06%) |
Apr 13, 2006 | 760.00 | 763.00 | 742.22 | 756.00 | 50,800 | -4.00(-0.53%) |
Apr 12, 2006 | 792.00 | 792.00 | 760.00 | 760.00 | 35,400 | -34.00(-4.28%) |
Apr 11, 2006 | 796.00 | 801.00 | 788.04 | 794.00 | 24,900 | +2.00(+0.25%) |
Apr 10, 2006 | 801.00 | 807.18 | 783.00 | 792.00 | 43,500 | -8.00(-1.00%) |
Apr 07, 2006 | 811.00 | 823.00 | 796.00 | 800.00 | 50,900 | -15.00(-1.84%) |
Apr 06, 2006 | 815.00 | 829.40 | 811.67 | 815.00 | 78,600 | -27.98(-3.32%) |
Apr 05, 2006 | 760.00 | 846.75 | 760.00 | 842.98 | 151,900 | +83.98(+11.06%) |
Apr 04, 2006 | 750.01 | 759.00 | 747.00 | 759.00 | 34,600 | +6.00(+0.80%) |