Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 120.80 | 128.80 | 120.00 | 124.80 | 25,659 | +4.20(+3.48%) |
May 30, 2006 | 122.60 | 123.00 | 120.00 | 120.60 | 16,092 | -3.20(-2.58%) |
May 26, 2006 | 124.00 | 127.60 | 122.60 | 123.80 | 18,795 | -0.20(-0.16%) |
May 25, 2006 | 126.80 | 126.80 | 122.20 | 124.00 | 19,527 | -1.00(-0.80%) |
May 24, 2006 | 126.80 | 127.80 | 123.40 | 125.00 | 18,107 | -1.80(-1.42%) |
May 23, 2006 | 131.60 | 132.60 | 125.60 | 126.80 | 16,665 | -4.20(-3.21%) |
May 22, 2006 | 125.80 | 137.40 | 125.00 | 131.00 | 17,473 | +4.80(+3.80%) |
May 19, 2006 | 128.60 | 131.20 | 126.20 | 126.20 | 10,080 | -2.60(-2.02%) |
May 18, 2006 | 130.20 | 130.60 | 128.00 | 128.80 | 8,064 | +0.00(+0.00%) |
May 17, 2006 | 126.40 | 130.00 | 122.80 | 128.80 | 16,713 | +1.00(+0.78%) |
May 16, 2006 | 128.00 | 128.20 | 125.60 | 127.80 | 11,438 | -0.40(-0.31%) |
May 15, 2006 | 124.80 | 129.20 | 124.00 | 128.20 | 8,595 | +2.00(+1.58%) |
May 12, 2006 | 127.20 | 129.20 | 125.00 | 126.20 | 19,967 | -1.60(-1.25%) |
May 11, 2006 | 132.20 | 132.80 | 126.40 | 127.80 | 11,126 | -5.00(-3.77%) |
May 10, 2006 | 134.40 | 137.80 | 132.20 | 132.80 | 5,900 | -2.60(-1.92%) |
May 09, 2006 | 138.40 | 138.60 | 134.40 | 135.40 | 6,928 | -3.80(-2.73%) |
May 08, 2006 | 137.60 | 139.20 | 137.00 | 139.20 | 4,394 | +1.40(+1.02%) |
May 05, 2006 | 136.20 | 139.20 | 135.20 | 137.80 | 7,554 | +2.40(+1.77%) |
May 04, 2006 | 133.00 | 139.00 | 133.00 | 135.40 | 6,433 | +1.80(+1.35%) |
May 03, 2006 | 131.00 | 135.40 | 131.00 | 133.60 | 9,830 | +2.00(+1.52%) |
May 02, 2006 | 134.00 | 135.00 | 130.80 | 131.60 | 7,574 | -2.00(-1.50%) |
May 01, 2006 | 135.20 | 138.00 | 133.40 | 133.60 | 7,601 | -1.00(-0.74%) |
Apr 28, 2006 | 136.20 | 136.40 | 132.40 | 134.60 | 27,485 | -2.00(-1.46%) |
Apr 27, 2006 | 140.00 | 142.20 | 136.40 | 136.60 | 10,674 | -4.90(-3.46%) |
Apr 26, 2006 | 145.40 | 145.40 | 141.00 | 141.50 | 7,655 | -3.10(-2.14%) |
Apr 25, 2006 | 145.40 | 146.60 | 142.80 | 144.60 | 5,206 | -0.80(-0.55%) |
Apr 24, 2006 | 151.20 | 151.20 | 145.40 | 145.40 | 7,726 | -6.60(-4.34%) |
Apr 21, 2006 | 153.80 | 154.80 | 151.20 | 152.00 | 14,693 | -0.60(-0.39%) |
Apr 20, 2006 | 148.60 | 154.40 | 147.80 | 152.60 | 40,027 | +4.80(+3.25%) |
Apr 19, 2006 | 146.00 | 148.00 | 142.60 | 147.80 | 8,829 | +1.80(+1.23%) |
Apr 18, 2006 | 143.40 | 147.00 | 142.20 | 146.00 | 12,971 | +2.60(+1.81%) |
Apr 17, 2006 | 143.20 | 145.00 | 140.40 | 143.40 | 8,306 | -0.20(-0.14%) |
Apr 13, 2006 | 139.80 | 144.60 | 139.80 | 143.60 | 6,054 | +3.40(+2.43%) |
Apr 12, 2006 | 138.80 | 141.80 | 138.00 | 140.20 | 7,295 | +1.40(+1.01%) |
Apr 11, 2006 | 141.20 | 141.80 | 136.62 | 138.80 | 13,877 | -2.00(-1.42%) |
Apr 10, 2006 | 143.80 | 144.80 | 140.00 | 140.80 | 10,773 | -2.80(-1.95%) |
Apr 07, 2006 | 142.80 | 147.40 | 142.80 | 143.60 | 12,215 | +1.80(+1.27%) |
Apr 06, 2006 | 142.00 | 142.80 | 140.80 | 141.80 | 11,421 | +0.00(+0.00%) |
Apr 05, 2006 | 144.40 | 145.40 | 140.20 | 141.80 | 23,292 | -2.60(-1.80%) |
Apr 04, 2006 | 149.40 | 151.00 | 143.40 | 144.40 | 19,789 | -5.80(-3.86%) |
Apr 03, 2006 | 155.40 | 155.40 | 150.00 | 150.20 | 21,501 | -5.20(-3.35%) |
Mar 31, 2006 | 150.62 | 158.40 | 150.62 | 155.40 | 21,179 | +3.80(+2.51%) |
Mar 30, 2006 | 150.20 | 154.00 | 150.00 | 151.60 | 12,928 | +1.00(+0.66%) |
Mar 29, 2006 | 151.00 | 151.80 | 150.00 | 150.60 | 12,788 | -0.40(-0.26%) |
Mar 28, 2006 | 154.80 | 155.00 | 150.86 | 151.00 | 9,367 | -4.80(-3.08%) |
Mar 27, 2006 | 157.20 | 157.20 | 153.00 | 155.80 | 17,007 | -0.80(-0.51%) |
Mar 24, 2006 | 156.00 | 156.80 | 152.40 | 156.60 | 13,585 | +1.20(+0.77%) |
Mar 23, 2006 | 150.40 | 156.20 | 150.40 | 155.40 | 17,165 | +4.20(+2.78%) |
Mar 22, 2006 | 147.20 | 151.80 | 145.02 | 151.20 | 20,955 | +4.20(+2.86%) |
Mar 21, 2006 | 153.00 | 153.00 | 145.80 | 147.00 | 14,170 | -5.40(-3.54%) |
Mar 20, 2006 | 154.00 | 155.38 | 149.60 | 152.40 | 26,916 | -1.20(-0.78%) |
Mar 17, 2006 | 153.20 | 153.60 | 150.80 | 153.60 | 20,997 | +0.40(+0.26%) |
Mar 16, 2006 | 151.40 | 153.60 | 149.80 | 153.20 | 25,599 | +1.00(+0.66%) |
Mar 15, 2006 | 149.60 | 155.00 | 144.20 | 152.20 | 80,382 | -14.00(-8.42%) |
Mar 14, 2006 | 167.40 | 171.80 | 163.00 | 166.20 | 28,333 | -0.20(-0.12%) |
Mar 13, 2006 | 164.40 | 169.60 | 162.56 | 166.40 | 18,801 | +3.20(+1.96%) |
Mar 10, 2006 | 159.80 | 164.80 | 158.00 | 163.20 | 12,946 | +4.20(+2.64%) |
Mar 09, 2006 | 156.20 | 161.00 | 154.00 | 159.00 | 18,351 | +2.00(+1.27%) |
Mar 08, 2006 | 157.00 | 160.20 | 153.60 | 157.00 | 17,614 | +0.00(+0.00%) |
Mar 07, 2006 | 155.00 | 159.00 | 154.00 | 157.00 | 22,488 | -0.60(-0.38%) |
Mar 06, 2006 | 173.20 | 176.80 | 156.20 | 157.60 | 56,025 | -15.60(-9.01%) |
Mar 03, 2006 | 176.00 | 176.80 | 172.00 | 173.20 | 13,298 | -2.20(-1.25%) |
Mar 02, 2006 | 176.80 | 178.40 | 171.60 | 175.40 | 19,454 | -1.60(-0.90%) |