Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 277.36 | 279.28 | 276.15 | 277.36 | 7,586 | -1.20(-0.43%) |
Mar 31, 2006 | 277.12 | 283.85 | 276.15 | 278.56 | 5,923 | -0.29(-0.10%) |
Mar 30, 2006 | 279.04 | 281.45 | 277.36 | 278.85 | 5,404 | -6.51(-2.28%) |
Mar 29, 2006 | 285.68 | 288.71 | 283.85 | 285.36 | 12,887 | -0.32(-0.11%) |
Mar 28, 2006 | 285.78 | 287.22 | 283.85 | 285.68 | 2,078 | -1.06(-0.37%) |
Mar 27, 2006 | 286.75 | 288.64 | 286.29 | 286.74 | 6,963 | -1.25(-0.43%) |
Mar 24, 2006 | 284.25 | 288.42 | 284.09 | 287.99 | 3,325 | +4.14(+1.46%) |
Mar 23, 2006 | 283.66 | 283.85 | 283.56 | 283.85 | 8,833 | -0.72(-0.25%) |
Mar 22, 2006 | 283.90 | 285.55 | 282.89 | 284.57 | 5,716 | +1.11(+0.39%) |
Mar 21, 2006 | 284.81 | 285.78 | 280.00 | 283.47 | 5,923 | -0.38(-0.14%) |
Mar 20, 2006 | 281.93 | 285.30 | 280.96 | 283.85 | 9,457 | +0.03(+0.01%) |
Mar 17, 2006 | 281.45 | 283.82 | 279.20 | 283.82 | 9,873 | +3.82(+1.36%) |
Mar 16, 2006 | 280.00 | 280.96 | 280.00 | 280.00 | 1,766 | -0.96(-0.34%) |
Mar 15, 2006 | 281.69 | 282.41 | 280.00 | 280.96 | 1,870 | +0.00(+0.00%) |
Mar 14, 2006 | 279.04 | 283.37 | 278.27 | 280.96 | 11,016 | +1.06(+0.38%) |
Mar 13, 2006 | 277.60 | 283.37 | 275.19 | 279.91 | 14,238 | +3.27(+1.18%) |
Mar 10, 2006 | 277.60 | 277.84 | 276.11 | 276.63 | 5,716 | -0.27(-0.10%) |
Mar 09, 2006 | 276.63 | 278.08 | 276.63 | 276.90 | 2,078 | +1.23(+0.45%) |
Mar 08, 2006 | 277.12 | 278.56 | 275.67 | 275.67 | 2,078 | -2.32(-0.83%) |
Mar 07, 2006 | 278.08 | 279.04 | 277.36 | 277.99 | 4,261 | -1.05(-0.38%) |
Mar 06, 2006 | 279.28 | 279.52 | 277.36 | 279.04 | 3,013 | +0.96(+0.35%) |
Mar 03, 2006 | 277.60 | 279.04 | 276.63 | 278.08 | 2,806 | -0.70(-0.25%) |
Mar 02, 2006 | 281.45 | 281.69 | 277.36 | 278.78 | 3,741 | -1.70(-0.61%) |