Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 175.16 | 177.26 | 175.16 | 176.85 | 21,619 | +2.28(+1.30%) |
May 30, 2006 | 177.03 | 177.56 | 172.49 | 174.58 | 22,655 | -3.39(-1.91%) |
May 26, 2006 | 180.78 | 180.79 | 177.97 | 177.97 | 8,065 | -2.30(-1.28%) |
May 25, 2006 | 178.21 | 180.27 | 177.18 | 180.27 | 4,163 | +5.21(+2.97%) |
May 24, 2006 | 174.22 | 176.52 | 174.19 | 175.06 | 15,522 | +1.75(+1.01%) |
May 23, 2006 | 173.07 | 177.23 | 171.82 | 173.31 | 6,755 | +1.41(+0.82%) |
May 22, 2006 | 171.22 | 174.21 | 170.38 | 171.90 | 10,149 | -0.67(-0.39%) |
May 19, 2006 | 172.10 | 175.16 | 171.81 | 172.56 | 13,877 | -0.40(-0.23%) |
May 18, 2006 | 176.82 | 176.82 | 172.13 | 172.97 | 8,904 | -1.81(-1.03%) |
May 17, 2006 | 175.16 | 175.60 | 173.75 | 174.77 | 10,195 | -1.87(-1.06%) |
May 16, 2006 | 176.09 | 177.93 | 175.44 | 176.65 | 13,346 | +1.49(+0.85%) |
May 15, 2006 | 177.15 | 178.34 | 175.13 | 175.16 | 18,082 | -2.28(-1.28%) |
May 12, 2006 | 181.71 | 181.71 | 177.37 | 177.43 | 23,499 | -4.28(-2.36%) |
May 11, 2006 | 182.93 | 185.63 | 180.21 | 181.71 | 20,865 | -0.94(-0.51%) |
May 10, 2006 | 184.00 | 184.00 | 182.65 | 182.65 | 3,595 | -0.47(-0.26%) |
May 09, 2006 | 183.88 | 184.82 | 183.12 | 183.12 | 3,525 | -2.01(-1.09%) |
May 08, 2006 | 183.04 | 185.19 | 183.04 | 185.13 | 4,930 | +1.47(+0.80%) |
May 05, 2006 | 181.71 | 185.31 | 181.25 | 183.66 | 8,340 | +2.89(+1.60%) |
May 04, 2006 | 178.90 | 181.40 | 178.90 | 180.78 | 7,976 | +1.67(+0.93%) |
May 03, 2006 | 179.65 | 179.86 | 178.44 | 179.11 | 5,926 | -1.41(-0.78%) |
May 02, 2006 | 179.47 | 180.90 | 179.47 | 180.51 | 6,024 | +1.05(+0.58%) |
May 01, 2006 | 180.09 | 181.34 | 178.41 | 179.47 | 11,671 | +0.31(+0.17%) |
Apr 28, 2006 | 173.28 | 179.16 | 173.28 | 179.16 | 10,249 | +1.07(+0.60%) |
Apr 27, 2006 | 174.70 | 178.88 | 174.70 | 178.09 | 3,384 | +2.00(+1.13%) |
Apr 26, 2006 | 174.22 | 179.37 | 174.20 | 176.09 | 7,909 | +3.05(+1.76%) |
Apr 25, 2006 | 174.22 | 174.22 | 171.85 | 173.04 | 11,267 | -1.18(-0.68%) |
Apr 24, 2006 | 179.55 | 179.55 | 173.19 | 174.22 | 9,494 | -2.63(-1.49%) |
Apr 21, 2006 | 179.18 | 179.18 | 175.62 | 176.85 | 7,360 | -0.41(-0.23%) |
Apr 20, 2006 | 174.67 | 177.72 | 171.46 | 177.26 | 8,030 | +2.59(+1.49%) |
Apr 19, 2006 | 171.41 | 174.67 | 170.09 | 174.67 | 6,815 | +3.59(+2.10%) |
Apr 18, 2006 | 168.22 | 171.41 | 165.74 | 171.08 | 4,936 | +2.87(+1.70%) |
Apr 17, 2006 | 169.43 | 169.43 | 164.63 | 168.22 | 5,267 | -1.46(-0.86%) |
Apr 13, 2006 | 171.41 | 171.98 | 169.54 | 169.68 | 4,141 | -1.29(-0.76%) |
Apr 12, 2006 | 174.58 | 175.72 | 170.49 | 170.97 | 5,022 | -3.61(-2.07%) |
Apr 11, 2006 | 176.56 | 178.86 | 172.54 | 174.58 | 9,234 | -2.84(-1.60%) |
Apr 10, 2006 | 173.11 | 178.44 | 173.11 | 177.41 | 9,445 | +4.22(+2.44%) |
Apr 07, 2006 | 178.90 | 178.90 | 172.83 | 173.19 | 5,475 | -4.81(-2.70%) |
Apr 06, 2006 | 178.87 | 179.68 | 177.03 | 178.00 | 4,309 | -2.44(-1.35%) |
Apr 05, 2006 | 178.21 | 180.78 | 177.97 | 180.44 | 9,244 | +3.13(+1.76%) |
Apr 04, 2006 | 178.44 | 179.19 | 176.80 | 177.31 | 3,964 | -0.72(-0.40%) |
Apr 03, 2006 | 181.71 | 181.71 | 177.03 | 178.03 | 5,671 | -2.75(-1.52%) |
Mar 31, 2006 | 177.03 | 180.78 | 174.89 | 180.78 | 15,310 | +4.98(+2.83%) |
Mar 30, 2006 | 174.22 | 175.79 | 173.44 | 175.79 | 5,077 | +2.49(+1.44%) |
Mar 29, 2006 | 168.36 | 174.17 | 167.12 | 173.30 | 8,558 | +6.39(+3.83%) |
Mar 28, 2006 | 167.65 | 168.22 | 165.21 | 166.91 | 2,882 | +2.13(+1.29%) |
Mar 27, 2006 | 164.81 | 166.24 | 163.93 | 164.79 | 1,591 | +0.37(+0.22%) |
Mar 24, 2006 | 164.22 | 166.26 | 164.22 | 164.42 | 4,947 | +0.66(+0.40%) |
Mar 23, 2006 | 164.97 | 164.97 | 163.77 | 163.77 | 854 | -1.20(-0.73%) |
Mar 22, 2006 | 165.65 | 167.48 | 163.95 | 164.97 | 5,231 | -1.10(-0.67%) |
Mar 21, 2006 | 169.07 | 170.19 | 165.79 | 166.07 | 4,891 | -3.31(-1.95%) |
Mar 20, 2006 | 171.78 | 172.66 | 168.91 | 169.38 | 7,429 | -1.24(-0.73%) |
Mar 17, 2006 | 172.07 | 172.07 | 168.55 | 170.61 | 43,267 | -0.46(-0.27%) |
Mar 16, 2006 | 169.65 | 171.41 | 169.65 | 171.07 | 2,191 | +2.24(+1.33%) |
Mar 15, 2006 | 168.87 | 169.35 | 167.23 | 168.83 | 2,945 | +1.41(+0.84%) |
Mar 14, 2006 | 165.23 | 167.74 | 163.65 | 167.42 | 4,449 | +1.63(+0.98%) |
Mar 13, 2006 | 168.85 | 168.85 | 165.79 | 165.79 | 4,383 | -1.36(-0.81%) |
Mar 10, 2006 | 168.04 | 168.04 | 165.79 | 167.15 | 5,219 | -1.12(-0.67%) |
Mar 09, 2006 | 170.54 | 170.54 | 168.27 | 168.27 | 3,422 | -3.51(-2.04%) |
Mar 08, 2006 | 171.10 | 173.20 | 169.44 | 171.78 | 9,973 | +2.32(+1.37%) |
Mar 07, 2006 | 174.47 | 174.47 | 168.86 | 169.46 | 10,765 | -4.06(-2.34%) |
Mar 06, 2006 | 173.59 | 174.64 | 173.28 | 173.52 | 2,865 | -0.78(-0.45%) |
Mar 03, 2006 | 173.89 | 177.69 | 173.89 | 174.29 | 7,981 | -0.96(-0.54%) |
Mar 02, 2006 | 175.76 | 176.07 | 174.87 | 175.25 | 10,110 | -0.02(-0.01%) |