Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 119.22 | 119.63 | 117.11 | 117.84 | 7,625,467 | -1.39(-1.16%) |
Jun 29, 2006 | 116.01 | 119.22 | 114.64 | 119.22 | 8,568,231 | +4.47(+3.90%) |
Jun 28, 2006 | 115.47 | 116.33 | 113.64 | 114.75 | 6,264,365 | -0.52(-0.46%) |
Jun 27, 2006 | 116.76 | 118.20 | 115.28 | 115.28 | 4,680,497 | -2.15(-1.83%) |
Jun 26, 2006 | 116.65 | 117.46 | 116.01 | 117.42 | 4,842,497 | +1.55(+1.34%) |
Jun 23, 2006 | 115.82 | 117.03 | 115.31 | 115.87 | 4,452,753 | -0.31(-0.26%) |
Jun 22, 2006 | 117.27 | 117.89 | 115.11 | 116.18 | 5,636,154 | -1.19(-1.01%) |
Jun 21, 2006 | 114.19 | 117.75 | 113.97 | 117.37 | 9,760,823 | +3.58(+3.15%) |
Jun 20, 2006 | 113.31 | 114.36 | 112.48 | 113.79 | 7,415,340 | +1.18(+1.05%) |
Jun 19, 2006 | 113.57 | 114.17 | 111.98 | 112.60 | 8,345,465 | -0.20(-0.17%) |
Jun 16, 2006 | 112.25 | 113.26 | 111.71 | 112.80 | 8,129,849 | -0.09(-0.08%) |
Jun 15, 2006 | 109.98 | 113.73 | 109.72 | 112.89 | 14,004,726 | +4.40(+4.06%) |
Jun 14, 2006 | 109.47 | 111.05 | 107.15 | 108.49 | 13,456,940 | -0.59(-0.54%) |
Jun 13, 2006 | 113.19 | 113.97 | 108.11 | 109.08 | 20,017,474 | -4.51(-3.97%) |
Jun 12, 2006 | 117.73 | 118.06 | 113.58 | 113.58 | 7,481,340 | -3.83(-3.26%) |
Jun 09, 2006 | 118.28 | 119.14 | 116.71 | 117.41 | 5,626,324 | +0.10(+0.09%) |
Jun 08, 2006 | 116.56 | 118.03 | 113.19 | 117.31 | 10,066,567 | -0.15(-0.13%) |
Jun 07, 2006 | 116.91 | 119.48 | 116.17 | 117.46 | 5,514,750 | +0.56(+0.48%) |
Jun 06, 2006 | 118.59 | 119.11 | 115.54 | 116.91 | 8,377,508 | -0.91(-0.77%) |
Jun 05, 2006 | 121.38 | 122.43 | 117.38 | 117.81 | 6,893,597 | -2.89(-2.39%) |
Jun 02, 2006 | 121.81 | 122.98 | 120.32 | 120.70 | 5,429,857 | +0.42(+0.35%) |
Jun 01, 2006 | 118.22 | 120.31 | 117.65 | 120.28 | 5,369,601 | +2.04(+1.72%) |
May 31, 2006 | 118.52 | 119.37 | 116.83 | 118.24 | 6,717,810 | +0.88(+0.75%) |
May 30, 2006 | 118.28 | 119.03 | 116.91 | 117.37 | 6,660,236 | -2.44(-2.03%) |
May 26, 2006 | 117.08 | 119.80 | 117.08 | 119.80 | 7,340,021 | +4.40(+3.81%) |
May 25, 2006 | 113.74 | 115.40 | 113.33 | 115.40 | 7,163,341 | +2.66(+2.36%) |
May 24, 2006 | 112.53 | 114.05 | 110.00 | 112.74 | 11,218,436 | +0.17(+0.15%) |
May 23, 2006 | 115.97 | 116.62 | 112.56 | 112.56 | 7,158,362 | -1.92(-1.68%) |
May 22, 2006 | 116.33 | 116.33 | 112.28 | 114.48 | 10,841,586 | -2.55(-2.18%) |
May 19, 2006 | 116.17 | 117.85 | 114.95 | 117.04 | 8,301,040 | +1.86(+1.62%) |
May 18, 2006 | 117.00 | 117.70 | 114.56 | 115.17 | 7,756,829 | -0.92(-0.80%) |
May 17, 2006 | 118.17 | 118.40 | 115.15 | 116.10 | 9,545,845 | -3.52(-2.94%) |
May 16, 2006 | 120.32 | 121.50 | 117.99 | 119.61 | 5,126,794 | -0.34(-0.29%) |
May 15, 2006 | 121.10 | 122.98 | 118.37 | 119.96 | 7,811,722 | -2.33(-1.90%) |
May 12, 2006 | 124.36 | 125.10 | 122.25 | 122.29 | 5,845,898 | -2.48(-1.99%) |
May 11, 2006 | 128.76 | 128.85 | 124.24 | 124.77 | 4,646,284 | -3.77(-2.93%) |
May 10, 2006 | 129.13 | 129.57 | 126.94 | 128.54 | 4,105,392 | -1.30(-1.00%) |
May 09, 2006 | 128.27 | 130.24 | 128.23 | 129.84 | 3,338,671 | +1.74(+1.36%) |
May 08, 2006 | 128.77 | 130.47 | 127.06 | 128.10 | 3,058,331 | -0.67(-0.52%) |
May 05, 2006 | 125.14 | 128.94 | 125.09 | 128.77 | 4,771,263 | +4.97(+4.02%) |
May 04, 2006 | 124.68 | 125.59 | 123.77 | 123.80 | 3,261,182 | -0.87(-0.70%) |
May 03, 2006 | 124.94 | 125.22 | 123.57 | 124.67 | 3,218,544 | +0.25(+0.20%) |
May 02, 2006 | 123.45 | 125.33 | 123.08 | 124.42 | 4,737,050 | +1.86(+1.52%) |
May 01, 2006 | 125.57 | 126.64 | 122.26 | 122.55 | 7,215,681 | -3.01(-2.40%) |
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |