Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 175.32 | 177.43 | 175.32 | 177.02 | 21,598 | +2.28(+1.30%) |
May 30, 2006 | 177.20 | 177.73 | 172.65 | 174.74 | 22,634 | -3.39(-1.91%) |
May 26, 2006 | 180.95 | 180.96 | 178.14 | 178.14 | 8,058 | -2.31(-1.28%) |
May 25, 2006 | 178.38 | 180.44 | 177.35 | 180.44 | 4,159 | +5.21(+2.97%) |
May 24, 2006 | 174.39 | 176.69 | 174.36 | 175.23 | 15,507 | +1.75(+1.01%) |
May 23, 2006 | 173.23 | 177.40 | 171.99 | 173.48 | 6,749 | +1.41(+0.82%) |
May 22, 2006 | 171.39 | 174.38 | 170.54 | 172.06 | 10,140 | -0.66(-0.39%) |
May 19, 2006 | 172.27 | 175.32 | 171.98 | 172.73 | 13,864 | -0.40(-0.23%) |
May 18, 2006 | 176.99 | 176.99 | 172.29 | 173.13 | 8,896 | -1.81(-1.03%) |
May 17, 2006 | 175.32 | 175.76 | 173.92 | 174.94 | 10,186 | -1.88(-1.06%) |
May 16, 2006 | 176.26 | 178.10 | 175.60 | 176.81 | 13,333 | +1.49(+0.85%) |
May 15, 2006 | 177.32 | 178.51 | 175.29 | 175.32 | 18,065 | -2.28(-1.28%) |
May 12, 2006 | 181.89 | 181.89 | 177.54 | 177.60 | 23,476 | -4.28(-2.36%) |
May 11, 2006 | 183.10 | 185.81 | 180.38 | 181.89 | 20,845 | -0.94(-0.51%) |
May 10, 2006 | 184.17 | 184.17 | 182.82 | 182.82 | 3,592 | -0.47(-0.26%) |
May 09, 2006 | 184.05 | 185.00 | 183.29 | 183.29 | 3,521 | -2.01(-1.09%) |
May 08, 2006 | 183.22 | 185.37 | 183.22 | 185.31 | 4,925 | +1.47(+0.80%) |
May 05, 2006 | 181.89 | 185.49 | 181.43 | 183.84 | 8,332 | +2.89(+1.60%) |
May 04, 2006 | 179.07 | 181.57 | 179.07 | 180.95 | 7,968 | +1.67(+0.93%) |
May 03, 2006 | 179.82 | 180.03 | 178.60 | 179.28 | 5,920 | -1.41(-0.78%) |
May 02, 2006 | 179.64 | 181.07 | 179.64 | 180.69 | 6,018 | +1.05(+0.58%) |
May 01, 2006 | 180.26 | 181.51 | 178.58 | 179.64 | 11,660 | +0.31(+0.17%) |
Apr 28, 2006 | 173.45 | 179.33 | 173.45 | 179.33 | 10,239 | +1.07(+0.60%) |
Apr 27, 2006 | 174.86 | 179.06 | 174.86 | 178.26 | 3,381 | +2.00(+1.13%) |
Apr 26, 2006 | 174.38 | 179.54 | 174.37 | 176.26 | 7,902 | +3.06(+1.76%) |
Apr 25, 2006 | 174.39 | 174.39 | 172.01 | 173.20 | 11,256 | -1.18(-0.68%) |
Apr 24, 2006 | 179.72 | 179.72 | 173.35 | 174.39 | 9,485 | -2.63(-1.49%) |
Apr 21, 2006 | 179.35 | 179.35 | 175.79 | 177.02 | 7,353 | -0.41(-0.23%) |
Apr 20, 2006 | 174.84 | 177.89 | 171.62 | 177.43 | 8,022 | +2.60(+1.49%) |
Apr 19, 2006 | 171.57 | 174.84 | 170.25 | 174.84 | 6,809 | +3.59(+2.10%) |
Apr 18, 2006 | 168.38 | 171.57 | 165.90 | 171.25 | 4,931 | +2.87(+1.70%) |
Apr 17, 2006 | 169.59 | 169.59 | 164.78 | 168.38 | 5,262 | -1.46(-0.86%) |
Apr 13, 2006 | 171.57 | 172.15 | 169.70 | 169.84 | 4,137 | -1.29(-0.76%) |
Apr 12, 2006 | 174.74 | 175.89 | 170.65 | 171.13 | 5,017 | -3.61(-2.07%) |
Apr 11, 2006 | 176.73 | 179.03 | 172.71 | 174.74 | 9,226 | -2.84(-1.60%) |
Apr 10, 2006 | 173.28 | 178.61 | 173.28 | 177.58 | 9,436 | +4.23(+2.44%) |
Apr 07, 2006 | 179.07 | 179.07 | 173.00 | 173.35 | 5,470 | -4.82(-2.70%) |
Apr 06, 2006 | 179.04 | 179.85 | 177.20 | 178.17 | 4,305 | -2.44(-1.35%) |
Apr 05, 2006 | 178.38 | 180.95 | 178.14 | 180.61 | 9,235 | +3.13(+1.76%) |
Apr 04, 2006 | 178.60 | 179.36 | 176.96 | 177.48 | 3,960 | -0.72(-0.40%) |
Apr 03, 2006 | 181.88 | 181.88 | 177.20 | 178.20 | 5,665 | -2.75(-1.52%) |
Mar 31, 2006 | 177.20 | 180.95 | 175.06 | 180.95 | 15,296 | +4.99(+2.83%) |
Mar 30, 2006 | 174.39 | 175.96 | 173.61 | 175.96 | 5,072 | +2.49(+1.44%) |
Mar 29, 2006 | 168.52 | 174.34 | 167.28 | 173.47 | 8,549 | +6.39(+3.83%) |
Mar 28, 2006 | 167.80 | 168.38 | 165.37 | 167.07 | 2,879 | +2.13(+1.29%) |
Mar 27, 2006 | 164.96 | 166.40 | 164.08 | 164.94 | 1,590 | +0.37(+0.22%) |
Mar 24, 2006 | 164.38 | 166.42 | 164.38 | 164.58 | 4,942 | +0.66(+0.40%) |
Mar 23, 2006 | 165.12 | 165.12 | 163.92 | 163.92 | 853 | -1.20(-0.73%) |
Mar 22, 2006 | 165.81 | 167.63 | 164.11 | 165.12 | 5,226 | -1.11(-0.67%) |
Mar 21, 2006 | 169.23 | 170.35 | 165.95 | 166.23 | 4,887 | -3.31(-1.95%) |
Mar 20, 2006 | 171.94 | 172.82 | 169.07 | 169.54 | 7,422 | -1.24(-0.72%) |
Mar 17, 2006 | 172.23 | 172.23 | 168.71 | 170.78 | 43,226 | -0.46(-0.27%) |
Mar 16, 2006 | 169.81 | 171.57 | 169.81 | 171.24 | 2,189 | +2.24(+1.33%) |
Mar 15, 2006 | 169.03 | 169.51 | 167.39 | 169.00 | 2,942 | +1.42(+0.84%) |
Mar 14, 2006 | 165.38 | 167.90 | 163.81 | 167.58 | 4,445 | +1.63(+0.98%) |
Mar 13, 2006 | 169.01 | 169.01 | 165.95 | 165.95 | 4,379 | -1.36(-0.81%) |
Mar 10, 2006 | 168.20 | 168.20 | 165.95 | 167.31 | 5,214 | -1.12(-0.67%) |
Mar 09, 2006 | 170.70 | 170.70 | 168.43 | 168.43 | 3,419 | -3.52(-2.04%) |
Mar 08, 2006 | 171.26 | 173.36 | 169.60 | 171.95 | 9,964 | +2.33(+1.37%) |
Mar 07, 2006 | 174.63 | 174.63 | 169.02 | 169.62 | 10,755 | -4.06(-2.34%) |
Mar 06, 2006 | 173.76 | 174.81 | 173.45 | 173.68 | 2,862 | -0.78(-0.45%) |
Mar 03, 2006 | 174.06 | 177.86 | 174.06 | 174.46 | 7,973 | -0.96(-0.54%) |
Mar 02, 2006 | 175.93 | 176.24 | 175.03 | 175.42 | 10,100 | -0.02(-0.01%) |