Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 480.00 | 481.28 | 472.00 | 479.36 | 1,918 | +0.00(+0.00%) |
May 30, 2006 | 488.64 | 489.92 | 476.48 | 479.36 | 1,058 | -8.64(-1.77%) |
May 26, 2006 | 484.16 | 488.96 | 480.64 | 488.00 | 989 | +5.76(+1.19%) |
May 25, 2006 | 480.64 | 485.76 | 480.00 | 482.24 | 472 | +2.24(+0.47%) |
May 24, 2006 | 483.84 | 488.32 | 479.68 | 480.00 | 1,663 | -5.12(-1.06%) |
May 23, 2006 | 480.00 | 487.68 | 480.00 | 485.12 | 834 | +5.70(+1.19%) |
May 22, 2006 | 477.44 | 487.04 | 473.60 | 479.42 | 2,438 | -0.90(-0.19%) |
May 19, 2006 | 477.44 | 484.48 | 477.44 | 480.32 | 1,846 | +0.32(+0.07%) |
May 18, 2006 | 486.72 | 486.72 | 480.00 | 480.00 | 995 | +1.60(+0.33%) |
May 17, 2006 | 484.16 | 491.89 | 478.40 | 478.40 | 3,988 | -7.68(-1.58%) |
May 16, 2006 | 480.00 | 486.08 | 470.08 | 486.08 | 2,901 | +4.80(+1.00%) |
May 15, 2006 | 498.88 | 499.20 | 470.40 | 481.28 | 3,220 | -18.24(-3.65%) |
May 12, 2006 | 499.84 | 505.28 | 497.92 | 499.52 | 1,382 | -3.20(-0.64%) |
May 11, 2006 | 506.24 | 506.88 | 496.00 | 502.72 | 571 | -2.24(-0.44%) |
May 10, 2006 | 484.48 | 505.60 | 483.20 | 504.96 | 1,904 | +18.56(+3.82%) |
May 09, 2006 | 510.72 | 511.36 | 482.88 | 486.40 | 1,496 | -22.08(-4.34%) |
May 08, 2006 | 509.76 | 509.76 | 505.92 | 508.48 | 848 | -3.52(-0.69%) |
May 05, 2006 | 488.00 | 512.00 | 488.00 | 512.00 | 2,737 | +25.92(+5.33%) |
May 04, 2006 | 483.20 | 486.08 | 476.80 | 486.08 | 1,072 | +1.60(+0.33%) |
May 03, 2006 | 483.20 | 485.44 | 472.96 | 484.48 | 2,312 | +2.24(+0.46%) |
May 02, 2006 | 480.00 | 482.24 | 475.20 | 482.24 | 3,198 | +3.84(+0.80%) |
May 01, 2006 | 470.08 | 480.00 | 469.44 | 478.40 | 2,276 | +10.88(+2.33%) |
Apr 28, 2006 | 468.80 | 471.68 | 456.96 | 467.52 | 1,481 | -1.28(-0.27%) |
Apr 27, 2006 | 453.76 | 468.80 | 438.40 | 468.80 | 3,151 | +12.16(+2.66%) |
Apr 26, 2006 | 448.00 | 456.64 | 448.00 | 456.64 | 2,450 | +7.04(+1.57%) |
Apr 25, 2006 | 447.04 | 450.56 | 445.76 | 449.60 | 1,439 | +1.60(+0.36%) |
Apr 24, 2006 | 445.12 | 451.80 | 445.12 | 448.00 | 2,007 | -3.20(-0.71%) |
Apr 21, 2006 | 443.20 | 451.20 | 443.20 | 451.20 | 450 | +9.92(+2.25%) |
Apr 20, 2006 | 432.00 | 441.28 | 432.00 | 441.28 | 632 | +6.08(+1.40%) |
Apr 19, 2006 | 431.68 | 444.80 | 431.68 | 435.20 | 856 | +3.20(+0.74%) |
Apr 18, 2006 | 433.92 | 435.20 | 430.08 | 432.00 | 604 | -3.20(-0.74%) |
Apr 17, 2006 | 438.72 | 447.36 | 432.00 | 435.20 | 1,011 | -2.56(-0.58%) |
Apr 13, 2006 | 434.24 | 441.28 | 432.95 | 437.76 | 197 | +2.24(+0.51%) |
Apr 12, 2006 | 436.06 | 436.16 | 432.00 | 435.52 | 709 | -0.54(-0.12%) |
Apr 11, 2006 | 448.00 | 448.00 | 432.00 | 436.06 | 722 | -10.34(-2.32%) |
Apr 10, 2006 | 448.32 | 456.32 | 442.88 | 446.40 | 488 | -10.56(-2.31%) |
Apr 07, 2006 | 454.08 | 459.84 | 441.92 | 456.96 | 2,719 | +7.36(+1.64%) |
Apr 06, 2006 | 437.44 | 450.88 | 433.60 | 449.60 | 1,528 | +12.48(+2.86%) |
Apr 05, 2006 | 421.12 | 446.08 | 417.60 | 437.12 | 2,158 | +17.60(+4.20%) |
Apr 04, 2006 | 417.92 | 424.00 | 409.60 | 419.52 | 1,551 | +1.60(+0.38%) |
Apr 03, 2006 | 416.00 | 424.00 | 414.40 | 417.92 | 873 | +0.00(+0.00%) |
Mar 31, 2006 | 426.24 | 426.24 | 414.40 | 417.92 | 2,932 | -8.32(-1.95%) |
Mar 30, 2006 | 423.04 | 431.97 | 421.76 | 426.24 | 3,645 | +2.56(+0.60%) |
Mar 29, 2006 | 413.12 | 440.00 | 413.12 | 423.68 | 8,225 | +11.84(+2.87%) |
Mar 28, 2006 | 408.00 | 412.80 | 408.00 | 411.84 | 1,202 | +3.20(+0.78%) |
Mar 27, 2006 | 406.72 | 412.48 | 406.40 | 408.64 | 579 | +0.96(+0.24%) |
Mar 24, 2006 | 407.36 | 409.60 | 401.28 | 407.68 | 1,547 | -0.64(-0.16%) |
Mar 23, 2006 | 409.28 | 409.60 | 407.04 | 408.32 | 546 | -0.32(-0.08%) |
Mar 22, 2006 | 413.44 | 414.72 | 404.80 | 408.64 | 525 | -3.84(-0.93%) |
Mar 21, 2006 | 410.56 | 416.96 | 408.00 | 412.48 | 845 | +2.24(+0.55%) |
Mar 20, 2006 | 420.80 | 420.80 | 399.36 | 410.24 | 1,584 | -6.40(-1.54%) |
Mar 17, 2006 | 418.88 | 423.36 | 416.64 | 416.64 | 263 | -2.56(-0.61%) |
Mar 16, 2006 | 418.88 | 424.64 | 416.64 | 419.20 | 851 | +0.32(+0.08%) |
Mar 15, 2006 | 419.84 | 432.00 | 418.56 | 418.88 | 945 | -1.92(-0.46%) |
Mar 14, 2006 | 420.80 | 422.40 | 420.80 | 420.80 | 312 | +0.96(+0.23%) |
Mar 13, 2006 | 421.12 | 422.40 | 419.20 | 419.84 | 506 | -0.96(-0.23%) |
Mar 10, 2006 | 419.84 | 423.36 | 416.64 | 420.80 | 1,724 | +1.60(+0.38%) |
Mar 09, 2006 | 420.80 | 421.44 | 417.92 | 419.20 | 1,803 | -1.28(-0.30%) |
Mar 08, 2006 | 417.60 | 421.44 | 416.32 | 420.48 | 1,603 | +0.64(+0.15%) |
Mar 07, 2006 | 420.48 | 421.44 | 417.92 | 419.84 | 475 | -0.64(-0.15%) |
Mar 06, 2006 | 420.16 | 422.08 | 417.28 | 420.48 | 1,312 | +1.60(+0.38%) |
Mar 03, 2006 | 414.08 | 420.80 | 414.08 | 418.88 | 4,216 | +2.56(+0.61%) |
Mar 02, 2006 | 430.08 | 430.08 | 409.60 | 416.32 | 6,877 | -19.52(-4.48%) |