| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 19, 2006 | 1,260.00 | 1,315.00 | 1,240.00 | 1,245.00 | 11.6K |
| Jun 16, 2006 | 1,300.00 | 1,300.00 | 1,235.00 | 1,270.00 | 20K |
| Jun 15, 2006 | 1,200.00 | 1,240.00 | 1,165.00 | 1,210.00 | 12K |
| Jun 14, 2006 | 1,125.00 |
| 1,185.00 |
| 1,125.00 |
| 1,165.00 |
| 3K |
| Jun 13, 2006 | 1,175.00 | 1,185.00 | 1,125.00 | 1,155.00 | 7.6K |
| Jun 12, 2006 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1.4K |
| Jun 9, 2006 | 1,135.00 | 1,200.00 | 1,135.00 | 1,160.00 | 10K |
| Jun 8, 2006 | 1,120.00 | 1,135.00 | 1,105.00 | 1,135.00 | 18.6K |
| Jun 7, 2006 | 1,170.00 | 1,215.00 | 1,155.00 | 1,170.00 | 7.6K |
| Jun 6, 2006 | 1,195.00 | 1,215.00 | 1,160.00 | 1,175.00 | 13.6K |
| Jun 5, 2006 | 1,150.00 | 1,245.00 | 1,110.00 | 1,225.00 | 19.2K |
| Jun 2, 2006 | 1,080.00 | 1,135.00 | 905.00 | 1,135.00 | 40K |
| Jun 1, 2006 | 1,185.00 | 1,200.00 | 1,090.00 | 1,100.00 | 20K |
| May 31, 2006 | 1,220.00 | 1,220.00 | 1,150.00 | 1,165.00 | 40K |
| May 30, 2006 | 1,275.00 | 1,295.00 | 1,250.00 | 1,250.00 | 20K |
| May 29, 2006 | 1,385.00 | 1,390.00 | 1,320.00 | 1,335.00 | 16.6K |
| May 26, 2006 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 4.4K |
| May 25, 2006 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 3K |
| May 24, 2006 | 1,405.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2.6K |
| May 23, 2006 | 1,405.00 | 1,425.00 | 1,390.00 | 1,425.00 | 7.8K |
| May 22, 2006 | 1,485.00 | 1,485.00 | 1,425.00 | 1,435.00 | 20K |
| May 19, 2006 | 1,450.00 | 1,500.00 | 1,445.00 | 1,500.00 | 9K |
| May 18, 2006 | 1,425.00 | 1,460.00 | 1,375.00 | 1,460.00 | 11.8K |
| May 17, 2006 | 1,450.00 | 1,470.00 | 1,410.00 | 1,450.00 | 11.6K |
| May 16, 2006 | 1,465.00 | 1,525.00 | 1,400.00 | 1,450.00 | 12.8K |
| May 15, 2006 | 1,455.00 | 1,500.00 | 1,445.00 | 1,470.00 | 5.8K |
| May 12, 2006 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 7.4K |
| May 11, 2006 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 8K |
| May 10, 2006 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 6.6K |
| May 9, 2006 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 6K |