Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 150.44 | 150.93 | 149.65 | 150.93 | 6,871,094 | +0.92(+0.62%) |
May 30, 2006 | 151.28 | 151.41 | 149.82 | 150.00 | 5,029,459 | -1.23(-0.82%) |
May 26, 2006 | 151.85 | 152.12 | 150.22 | 151.24 | 4,810,020 | -0.40(-0.26%) |
May 25, 2006 | 151.32 | 151.68 | 149.87 | 151.63 | 4,571,559 | +0.71(+0.47%) |
May 24, 2006 | 148.72 | 151.46 | 148.46 | 150.93 | 6,615,653 | +1.10(+0.73%) |
May 23, 2006 | 150.22 | 150.75 | 149.38 | 149.82 | 5,015,385 | -0.26(-0.18%) |
May 22, 2006 | 150.00 | 151.37 | 149.87 | 150.09 | 6,085,726 | -0.40(-0.26%) |
May 19, 2006 | 150.79 | 151.98 | 149.56 | 150.49 | 6,812,710 | +0.04(+0.03%) |
May 18, 2006 | 151.94 | 152.20 | 150.40 | 150.44 | 5,483,977 | -1.19(-0.78%) |
May 17, 2006 | 152.51 | 153.53 | 151.54 | 151.63 | 5,794,942 | -1.63(-1.06%) |
May 16, 2006 | 153.04 | 153.83 | 152.91 | 153.26 | 5,310,619 | +1.01(+0.67%) |
May 15, 2006 | 150.22 | 152.38 | 150.13 | 152.25 | 5,228,241 | +1.23(+0.82%) |
May 12, 2006 | 151.46 | 152.16 | 150.57 | 151.01 | 5,166,044 | -1.01(-0.67%) |
May 11, 2006 | 151.98 | 152.73 | 150.35 | 152.03 | 5,172,944 | -0.84(-0.55%) |
May 10, 2006 | 153.92 | 154.14 | 151.98 | 152.87 | 4,831,653 | -1.32(-0.86%) |
May 09, 2006 | 153.97 | 154.72 | 153.75 | 154.19 | 3,802,308 | +0.00(+0.00%) |
May 08, 2006 | 154.63 | 155.24 | 154.05 | 154.19 | 3,717,637 | -0.70(-0.46%) |
May 05, 2006 | 153.92 | 155.16 | 153.61 | 154.89 | 5,916,045 | +1.59(+1.03%) |
May 04, 2006 | 151.98 | 153.92 | 151.89 | 153.31 | 4,959,907 | +1.76(+1.16%) |
May 03, 2006 | 151.90 | 152.73 | 150.62 | 151.54 | 5,035,997 | -0.35(-0.23%) |
May 02, 2006 | 151.50 | 152.38 | 150.22 | 151.90 | 3,733,890 | +0.40(+0.26%) |
May 01, 2006 | 152.60 | 152.95 | 151.19 | 151.50 | 4,041,949 | -0.88(-0.58%) |
Apr 28, 2006 | 151.94 | 153.22 | 151.32 | 152.38 | 5,624,739 | +0.70(+0.46%) |
Apr 27, 2006 | 149.34 | 152.78 | 149.30 | 151.68 | 5,737,421 | +1.32(+0.88%) |
Apr 26, 2006 | 150.09 | 151.72 | 149.25 | 150.35 | 5,233,644 | +0.71(+0.47%) |
Apr 25, 2006 | 149.78 | 150.04 | 148.90 | 149.65 | 5,156,124 | +0.18(+0.12%) |
Apr 24, 2006 | 149.03 | 149.78 | 148.90 | 149.47 | 3,723,812 | -0.18(-0.12%) |
Apr 21, 2006 | 150.88 | 151.19 | 148.37 | 149.65 | 6,638,126 | -0.66(-0.44%) |
Apr 20, 2006 | 148.90 | 150.57 | 148.15 | 150.31 | 5,763,389 | +1.01(+0.68%) |
Apr 19, 2006 | 149.56 | 149.65 | 147.58 | 149.30 | 5,589,032 | +0.09(+0.06%) |
Apr 18, 2006 | 147.67 | 149.65 | 146.30 | 149.21 | 7,569,045 | +2.56(+1.74%) |
Apr 17, 2006 | 148.72 | 148.72 | 145.68 | 146.65 | 8,033,596 | -2.64(-1.77%) |
Apr 13, 2006 | 151.81 | 151.37 | 148.06 | 149.30 | 8,539,530 | -2.51(-1.65%) |
Apr 12, 2006 | 151.10 | 152.12 | 150.54 | 151.81 | 5,952,093 | +1.81(+1.20%) |
Apr 11, 2006 | 149.43 | 150.09 | 148.15 | 150.00 | 5,213,169 | +0.57(+0.38%) |
Apr 10, 2006 | 150.04 | 150.13 | 148.90 | 149.43 | 5,210,626 | -0.48(-0.32%) |
Apr 07, 2006 | 152.20 | 153.09 | 149.82 | 149.91 | 5,377,561 | -2.11(-1.39%) |
Apr 06, 2006 | 151.10 | 152.20 | 150.31 | 152.03 | 4,589,900 | +0.40(+0.26%) |
Apr 05, 2006 | 152.65 | 153.04 | 151.50 | 151.63 | 4,436,336 | -1.23(-0.81%) |
Apr 04, 2006 | 152.29 | 153.61 | 151.19 | 152.87 | 4,894,940 | +0.04(+0.03%) |
Apr 03, 2006 | 153.26 | 154.14 | 152.38 | 152.82 | 5,056,812 | -0.40(-0.26%) |
Mar 31, 2006 | 153.04 | 154.19 | 152.95 | 153.22 | 8,486,617 | +0.57(+0.37%) |
Mar 30, 2006 | 150.09 | 153.09 | 150.00 | 152.65 | 9,910,553 | +3.17(+2.12%) |
Mar 29, 2006 | 148.24 | 149.96 | 147.80 | 149.47 | 5,683,350 | +1.45(+0.98%) |
Mar 28, 2006 | 148.50 | 149.12 | 147.53 | 148.02 | 5,200,003 | -0.84(-0.56%) |
Mar 27, 2006 | 149.38 | 149.52 | 148.41 | 148.86 | 3,431,484 | -0.71(-0.47%) |
Mar 24, 2006 | 149.91 | 150.33 | 149.30 | 149.56 | 3,287,521 | -0.75(-0.50%) |
Mar 23, 2006 | 151.76 | 151.85 | 149.82 | 150.31 | 4,672,505 | -1.81(-1.19%) |
Mar 22, 2006 | 151.46 | 152.29 | 151.28 | 152.12 | 3,666,699 | +0.84(+0.55%) |
Mar 21, 2006 | 152.03 | 152.82 | 151.01 | 151.28 | 4,548,745 | -0.71(-0.46%) |
Mar 20, 2006 | 152.16 | 152.87 | 151.54 | 151.98 | 3,660,525 | -0.04(-0.03%) |
Mar 17, 2006 | 151.85 | 153.13 | 151.54 | 152.03 | 9,215,167 | +0.57(+0.38%) |
Mar 16, 2006 | 152.65 | 152.87 | 151.28 | 151.46 | 7,117,750 | -0.18(-0.12%) |
Mar 15, 2006 | 148.81 | 152.07 | 148.81 | 151.63 | 8,302,907 | +2.82(+1.89%) |
Mar 14, 2006 | 147.58 | 149.12 | 147.49 | 148.81 | 4,483,756 | +0.49(+0.33%) |
Mar 13, 2006 | 148.28 | 148.59 | 147.27 | 148.33 | 4,430,820 | +0.09(+0.06%) |
Mar 10, 2006 | 146.61 | 148.37 | 146.52 | 148.24 | 5,849,671 | +1.98(+1.36%) |
Mar 09, 2006 | 147.05 | 147.75 | 146.08 | 146.26 | 5,495,963 | -1.01(-0.69%) |
Mar 08, 2006 | 145.64 | 147.71 | 145.42 | 147.27 | 5,693,020 | +1.23(+0.84%) |
Mar 07, 2006 | 145.55 | 146.43 | 145.42 | 146.04 | 4,936,935 | +0.53(+0.36%) |
Mar 06, 2006 | 145.64 | 146.48 | 145.16 | 145.51 | 4,289,559 | -0.13(-0.09%) |
Mar 03, 2006 | 144.27 | 146.87 | 144.19 | 145.64 | 5,802,660 | +0.92(+0.64%) |
Mar 02, 2006 | 144.05 | 144.98 | 143.53 | 144.72 | 5,706,526 | +0.40(+0.28%) |