Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 187.12 | 189.13 | 184.64 | 187.80 | 566,431 | +1.28(+0.69%) |
Jun 29, 2006 | 184.88 | 186.52 | 184.45 | 186.52 | 20,925 | +1.29(+0.70%) |
Jun 28, 2006 | 183.86 | 185.35 | 183.28 | 185.23 | 67,009 | +0.48(+0.26%) |
Jun 27, 2006 | 186.07 | 186.20 | 184.16 | 184.75 | 33,664 | +0.27(+0.15%) |
Jun 26, 2006 | 185.68 | 185.68 | 184.05 | 184.48 | 9,181 | +0.96(+0.52%) |
Jun 23, 2006 | 185.67 | 185.67 | 183.23 | 183.52 | 15,159 | -1.85(-1.00%) |
Jun 22, 2006 | 184.17 | 185.38 | 183.28 | 185.37 | 12,668 | +0.81(+0.44%) |
Jun 21, 2006 | 182.88 | 185.96 | 182.88 | 184.56 | 5,738 | +0.04(+0.02%) |
Jun 20, 2006 | 183.36 | 185.15 | 183.31 | 184.52 | 22,044 | +0.63(+0.34%) |
Jun 19, 2006 | 184.89 | 185.16 | 181.18 | 183.90 | 37,635 | +0.43(+0.23%) |
Jun 16, 2006 | 184.59 | 185.23 | 182.04 | 183.47 | 76,522 | -2.00(-1.08%) |
Jun 15, 2006 | 177.96 | 185.46 | 176.88 | 185.46 | 13,482 | +9.57(+5.44%) |
Jun 14, 2006 | 178.90 | 180.92 | 175.18 | 175.89 | 7,286 | -3.78(-2.10%) |
Jun 13, 2006 | 179.07 | 183.59 | 178.90 | 179.66 | 9,322 | +1.69(+0.95%) |
Jun 12, 2006 | 178.91 | 179.62 | 176.66 | 177.97 | 10,797 | +0.00(+0.00%) |
Jun 09, 2006 | 181.42 | 182.20 | 177.97 | 177.97 | 5,815 | -1.86(-1.04%) |
Jun 08, 2006 | 179.28 | 180.73 | 176.06 | 179.83 | 9,642 | +0.55(+0.31%) |
Jun 07, 2006 | 178.15 | 182.39 | 176.09 | 179.28 | 18,112 | +2.75(+1.56%) |
Jun 06, 2006 | 176.81 | 178.85 | 175.16 | 176.52 | 21,788 | +1.13(+0.65%) |
Jun 05, 2006 | 178.70 | 179.04 | 175.36 | 175.39 | 22,025 | -3.31(-1.85%) |
Jun 02, 2006 | 178.74 | 180.16 | 177.64 | 178.70 | 18,870 | -1.61(-0.89%) |
Jun 01, 2006 | 177.43 | 180.31 | 176.83 | 180.31 | 8,752 | +3.46(+1.95%) |
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%) |