Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 264.71 | 265.92 | 264.04 | 265.92 | 13,406 | +1.20(+0.45%) |
Jun 29, 2006 | 264.61 | 265.57 | 262.68 | 264.71 | 8,314 | -0.86(-0.32%) |
Jun 28, 2006 | 264.61 | 265.81 | 264.61 | 265.57 | 7,586 | +1.92(+0.73%) |
Jun 27, 2006 | 262.92 | 266.00 | 262.37 | 263.64 | 46,351 | +0.72(+0.27%) |
Jun 26, 2006 | 264.61 | 265.81 | 261.72 | 262.92 | 31,074 | -1.44(-0.55%) |
Jun 23, 2006 | 265.09 | 265.09 | 263.54 | 264.37 | 24,111 | +0.72(+0.27%) |
Jun 22, 2006 | 262.78 | 266.05 | 262.43 | 263.64 | 92,495 | +0.87(+0.33%) |
Jun 21, 2006 | 260.76 | 263.40 | 260.76 | 262.78 | 111,618 | +2.98(+1.15%) |
Jun 20, 2006 | 254.60 | 259.80 | 254.60 | 259.80 | 213,571 | +5.20(+2.04%) |
Jun 19, 2006 | 254.02 | 254.99 | 252.10 | 254.60 | 106,006 | +0.58(+0.23%) |
Jun 16, 2006 | 255.95 | 255.95 | 252.10 | 254.02 | 51,963 | -1.92(-0.75%) |
Jun 15, 2006 | 258.35 | 260.76 | 252.54 | 255.95 | 10,912 | -0.87(-0.34%) |
Jun 14, 2006 | 267.98 | 267.98 | 254.99 | 256.81 | 22,760 | -12.61(-4.68%) |
Jun 13, 2006 | 269.42 | 270.38 | 269.42 | 269.42 | 8,625 | +0.00(+0.00%) |
Jun 12, 2006 | 270.38 | 270.38 | 267.49 | 269.42 | 10,288 | -1.93(-0.71%) |
Jun 09, 2006 | 269.42 | 271.82 | 269.42 | 271.34 | 1,870 | +1.93(+0.71%) |
Jun 08, 2006 | 269.43 | 271.10 | 269.42 | 269.42 | 4,157 | -0.97(-0.36%) |
Jun 07, 2006 | 274.71 | 274.71 | 270.39 | 270.39 | 5,300 | -2.88(-1.05%) |
Jun 06, 2006 | 279.51 | 279.52 | 273.27 | 273.27 | 5,196 | -8.18(-2.91%) |
Jun 05, 2006 | 283.85 | 284.81 | 276.68 | 281.45 | 10,392 | -1.32(-0.47%) |
Jun 02, 2006 | 279.43 | 282.89 | 279.04 | 282.76 | 5,819 | +3.19(+1.14%) |
Jun 01, 2006 | 271.34 | 280.06 | 271.34 | 279.57 | 10,080 | +7.94(+2.92%) |
May 31, 2006 | 258.83 | 272.26 | 258.83 | 271.63 | 23,695 | +13.81(+5.36%) |
May 30, 2006 | 254.02 | 257.86 | 254.02 | 257.82 | 15,069 | +2.84(+1.11%) |
May 26, 2006 | 254.99 | 256.19 | 254.64 | 254.99 | 9,041 | -0.15(-0.06%) |
May 25, 2006 | 255.19 | 259.80 | 247.31 | 255.14 | 21,616 | -0.57(-0.22%) |
May 24, 2006 | 261.72 | 263.28 | 254.02 | 255.71 | 18,083 | -5.49(-2.10%) |
May 23, 2006 | 262.81 | 263.55 | 261.20 | 261.20 | 2,390 | -1.61(-0.61%) |
May 22, 2006 | 266.53 | 266.53 | 262.22 | 262.81 | 3,325 | -4.69(-1.75%) |
May 19, 2006 | 267.49 | 269.22 | 267.49 | 267.49 | 4,364 | +0.00(+0.00%) |
May 18, 2006 | 268.46 | 269.42 | 267.49 | 267.49 | 1,870 | -1.44(-0.54%) |
May 17, 2006 | 268.46 | 271.01 | 267.49 | 268.94 | 3,429 | -0.85(-0.31%) |
May 16, 2006 | 268.94 | 271.34 | 268.63 | 269.78 | 6,131 | +0.32(+0.12%) |
May 15, 2006 | 269.90 | 270.86 | 268.46 | 269.47 | 4,780 | -0.43(-0.16%) |
May 12, 2006 | 269.66 | 271.20 | 269.42 | 269.90 | 7,171 | -0.48(-0.18%) |
May 11, 2006 | 267.98 | 270.38 | 267.49 | 270.38 | 8,002 | +0.96(+0.36%) |
May 10, 2006 | 271.34 | 271.34 | 268.46 | 269.42 | 16,212 | -2.74(-1.01%) |
May 09, 2006 | 275.19 | 275.19 | 271.82 | 272.16 | 4,988 | -3.35(-1.22%) |
May 08, 2006 | 274.71 | 276.15 | 274.71 | 275.51 | 4,261 | +0.80(+0.29%) |
May 05, 2006 | 275.19 | 275.19 | 271.10 | 274.71 | 3,637 | -1.44(-0.52%) |
May 04, 2006 | 275.19 | 276.96 | 273.28 | 276.15 | 8,418 | +0.48(+0.17%) |
May 03, 2006 | 277.12 | 277.12 | 274.71 | 275.67 | 6,547 | -2.40(-0.86%) |
May 02, 2006 | 277.60 | 278.08 | 276.15 | 278.08 | 5,196 | -0.72(-0.26%) |
May 01, 2006 | 276.15 | 280.94 | 276.10 | 278.80 | 12,990 | +3.61(+1.31%) |
Apr 28, 2006 | 273.44 | 277.10 | 271.82 | 275.19 | 4,261 | +2.40(+0.88%) |
Apr 27, 2006 | 270.86 | 273.16 | 270.86 | 272.79 | 4,468 | +2.17(+0.80%) |
Apr 26, 2006 | 275.19 | 275.67 | 267.01 | 270.62 | 16,212 | +1.20(+0.45%) |
Apr 25, 2006 | 269.90 | 271.34 | 268.46 | 269.42 | 7,898 | -0.48(-0.18%) |
Apr 24, 2006 | 268.94 | 271.34 | 268.94 | 269.90 | 3,221 | -0.72(-0.27%) |
Apr 21, 2006 | 269.22 | 270.62 | 268.47 | 270.62 | 5,716 | +1.20(+0.45%) |
Apr 20, 2006 | 269.42 | 270.86 | 267.73 | 269.42 | 5,196 | -0.79(-0.29%) |
Apr 19, 2006 | 267.49 | 270.38 | 267.48 | 270.21 | 1,766 | +1.08(+0.40%) |
Apr 18, 2006 | 270.38 | 270.38 | 267.73 | 269.13 | 2,182 | +0.19(+0.07%) |
Apr 17, 2006 | 270.38 | 270.38 | 266.53 | 268.94 | 1,247 | -2.41(-0.89%) |
Apr 13, 2006 | 270.57 | 272.79 | 270.57 | 271.34 | 1,454 | +0.77(+0.28%) |
Apr 12, 2006 | 269.18 | 270.61 | 269.18 | 270.57 | 623 | +2.60(+0.97%) |
Apr 11, 2006 | 272.50 | 272.50 | 267.03 | 267.98 | 6,547 | -4.47(-1.64%) |
Apr 10, 2006 | 269.42 | 274.21 | 268.70 | 272.45 | 6,963 | +4.09(+1.52%) |
Apr 07, 2006 | 272.26 | 273.27 | 265.57 | 268.36 | 5,612 | -3.90(-1.43%) |
Apr 06, 2006 | 271.34 | 272.31 | 268.47 | 272.26 | 5,300 | +1.88(+0.69%) |
Apr 05, 2006 | 271.82 | 272.31 | 269.90 | 270.38 | 7,378 | -3.04(-1.11%) |
Apr 04, 2006 | 276.63 | 277.12 | 273.42 | 273.42 | 6,443 | -3.94(-1.42%) |