Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 438.21 | 442.80 | 425.37 | 438.83 | 0 | +0.62(+0.14%) |
May 30, 2006 | 449.52 | 449.52 | 437.29 | 438.21 | 0 | -11.31(-2.52%) |
May 29, 2006 | 439.66 | 450.85 | 439.66 | 449.52 | 0 | +9.86(+2.24%) |
May 26, 2006 | 422.94 | 441.70 | 422.94 | 439.66 | 0 | +16.72(+3.95%) |
May 25, 2006 | 434.19 | 434.19 | 418.80 | 422.94 | 0 | +0.00(+0.00%) |
May 24, 2006 | 434.19 | 434.19 | 418.80 | 422.94 | 0 | -11.25(-2.59%) |
May 23, 2006 | 403.46 | 434.19 | 403.46 | 434.19 | 0 | +30.73(+7.62%) |
May 22, 2006 | 424.45 | 424.45 | 402.36 | 403.46 | 0 | -23.56(-5.52%) |
May 19, 2006 | 452.50 | 452.50 | 425.89 | 427.02 | 0 | +0.00(+0.00%) |
May 18, 2006 | 452.50 | 452.50 | 425.89 | 427.02 | 0 | -25.48(-5.63%) |
May 17, 2006 | 452.09 | 456.06 | 448.31 | 452.50 | 0 | +0.00(+0.00%) |
May 16, 2006 | 452.09 | 456.06 | 448.31 | 452.50 | 0 | +0.41(+0.09%) |
May 15, 2006 | 477.49 | 477.49 | 449.50 | 452.09 | 0 | -25.40(-5.32%) |
May 12, 2006 | 490.36 | 490.36 | 475.84 | 477.49 | 0 | -12.87(-2.62%) |
May 11, 2006 | 488.42 | 493.90 | 488.42 | 490.36 | 0 | +1.94(+0.40%) |
May 10, 2006 | 486.77 | 490.39 | 486.41 | 488.42 | 0 | +1.65(+0.34%) |
May 09, 2006 | 481.98 | 487.90 | 481.98 | 486.77 | 0 | +4.79(+0.99%) |
May 08, 2006 | 487.48 | 490.44 | 480.96 | 481.98 | 0 | -5.50(-1.13%) |
May 05, 2006 | 485.60 | 488.26 | 484.00 | 487.48 | 0 | +1.88(+0.39%) |
May 04, 2006 | 479.73 | 485.61 | 477.63 | 485.60 | 0 | +5.87(+1.22%) |
May 03, 2006 | 477.09 | 484.45 | 477.09 | 479.73 | 0 | +2.64(+0.55%) |
May 02, 2006 | 469.57 | 477.52 | 469.57 | 477.09 | 0 | +7.52(+1.60%) |
May 01, 2006 | 470.30 | 470.31 | 463.83 | 469.57 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 470.30 | 470.31 | 463.83 | 469.57 | 0 | -0.73(-0.16%) |
Apr 27, 2006 | 484.27 | 484.27 | 464.09 | 470.30 | 0 | -13.97(-2.88%) |
Apr 26, 2006 | 481.98 | 485.31 | 481.14 | 484.27 | 0 | +2.29(+0.48%) |
Apr 25, 2006 | 485.88 | 486.26 | 481.72 | 481.98 | 0 | -3.90(-0.80%) |
Apr 24, 2006 | 480.88 | 488.27 | 480.88 | 485.88 | 0 | +5.00(+1.04%) |
Apr 21, 2006 | 479.99 | 481.29 | 477.01 | 480.88 | 0 | +0.89(+0.19%) |
Apr 20, 2006 | 470.53 | 480.86 | 470.53 | 479.99 | 0 | +9.46(+2.01%) |
Apr 19, 2006 | 468.07 | 471.43 | 467.77 | 470.53 | 0 | +2.46(+0.53%) |
Apr 18, 2006 | 458.58 | 469.40 | 458.58 | 468.07 | 0 | +9.49(+2.07%) |
Apr 17, 2006 | 463.73 | 464.02 | 457.95 | 458.58 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 463.73 | 464.02 | 457.95 | 458.58 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 463.73 | 464.02 | 457.95 | 458.58 | 0 | -5.15(-1.11%) |
Apr 11, 2006 | 464.88 | 469.87 | 463.02 | 463.73 | 0 | -1.15(-0.25%) |
Apr 10, 2006 | 457.94 | 464.91 | 457.94 | 464.88 | 0 | +6.94(+1.52%) |
Apr 07, 2006 | 460.53 | 460.83 | 457.94 | 457.94 | 0 | -2.59(-0.56%) |
Apr 06, 2006 | 454.53 | 462.74 | 454.53 | 460.53 | 0 | +6.00(+1.32%) |
Apr 05, 2006 | 449.93 | 455.74 | 449.93 | 454.53 | 0 | +4.60(+1.02%) |
Apr 04, 2006 | 457.12 | 457.12 | 449.78 | 449.93 | 0 | -7.19(-1.57%) |
Apr 03, 2006 | 452.29 | 457.51 | 452.00 | 457.12 | 0 | +4.83(+1.07%) |
Mar 31, 2006 | 455.20 | 457.49 | 451.17 | 452.29 | 0 | -2.91(-0.64%) |
Mar 30, 2006 | 451.09 | 457.68 | 451.09 | 455.20 | 0 | +4.11(+0.91%) |
Mar 29, 2006 | 444.56 | 451.74 | 444.56 | 451.09 | 0 | +6.53(+1.47%) |
Mar 28, 2006 | 443.53 | 447.36 | 443.53 | 444.56 | 0 | +1.03(+0.23%) |
Mar 27, 2006 | 442.02 | 445.75 | 441.70 | 443.53 | 0 | +17.27(+4.05%) |
Mar 24, 2006 | 431.84 | 431.84 | 425.41 | 426.26 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 431.84 | 431.84 | 425.41 | 426.26 | 0 | -5.58(-1.29%) |
Mar 20, 2006 | 432.23 | 435.53 | 431.35 | 431.84 | 0 | -0.39(-0.09%) |
Mar 17, 2006 | 428.54 | 433.50 | 428.54 | 432.23 | 0 | +6.79(+1.60%) |
Mar 16, 2006 | 422.72 | 426.63 | 422.72 | 425.44 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 422.72 | 426.63 | 422.72 | 425.44 | 0 | +2.72(+0.64%) |
Mar 14, 2006 | 421.76 | 423.81 | 421.76 | 422.72 | 0 | +0.96(+0.23%) |
Mar 13, 2006 | 418.69 | 422.96 | 418.69 | 421.76 | 0 | +1.84(+0.44%) |
Mar 10, 2006 | 417.52 | 421.08 | 417.02 | 419.92 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 417.52 | 421.08 | 417.02 | 419.92 | 0 | +2.40(+0.57%) |
Mar 08, 2006 | 421.97 | 422.52 | 414.67 | 417.52 | 0 | -4.45(-1.05%) |
Mar 07, 2006 | 426.08 | 426.08 | 421.58 | 421.97 | 0 | -4.11(-0.96%) |
Mar 06, 2006 | 429.26 | 431.86 | 426.04 | 426.08 | 0 | -3.18(-0.74%) |
Mar 03, 2006 | 424.01 | 430.29 | 423.93 | 429.26 | 0 | +5.25(+1.24%) |
Mar 02, 2006 | 420.97 | 426.22 | 420.97 | 424.01 | 0 | +3.04(+0.72%) |