Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 177.50 | 194.10 | 175.90 | 193.40 | 60,190 | +16.90(+9.58%) |
Jun 29, 2006 | 168.50 | 176.70 | 168.50 | 176.50 | 16,240 | +8.90(+5.31%) |
Jun 28, 2006 | 166.00 | 169.80 | 165.50 | 167.60 | 7,430 | +2.90(+1.76%) |
Jun 27, 2006 | 170.10 | 171.50 | 164.60 | 164.70 | 7,190 | -5.30(-3.12%) |
Jun 26, 2006 | 165.10 | 171.00 | 164.00 | 170.00 | 8,010 | +5.00(+3.03%) |
Jun 23, 2006 | 162.00 | 166.50 | 161.00 | 165.00 | 12,400 | +5.20(+3.25%) |
Jun 22, 2006 | 158.50 | 160.00 | 157.90 | 159.80 | 7,040 | +0.80(+0.50%) |
Jun 21, 2006 | 151.60 | 160.80 | 151.50 | 159.00 | 35,770 | +7.80(+5.16%) |
Jun 20, 2006 | 153.80 | 156.00 | 151.20 | 151.20 | 13,570 | -1.60(-1.05%) |
Jun 19, 2006 | 159.60 | 160.20 | 152.60 | 152.80 | 12,060 | -6.80(-4.26%) |
Jun 16, 2006 | 167.30 | 167.90 | 159.00 | 159.60 | 35,490 | -7.60(-4.55%) |
Jun 15, 2006 | 161.20 | 168.20 | 160.60 | 167.20 | 12,650 | +8.50(+5.36%) |
Jun 14, 2006 | 152.80 | 159.30 | 152.80 | 158.70 | 9,390 | +4.90(+3.19%) |
Jun 13, 2006 | 160.00 | 160.30 | 153.70 | 153.80 | 13,510 | -6.60(-4.11%) |
Jun 12, 2006 | 157.80 | 166.80 | 157.80 | 160.40 | 11,900 | -7.00(-4.18%) |
Jun 09, 2006 | 166.50 | 169.40 | 166.00 | 167.40 | 14,460 | +2.90(+1.76%) |
Jun 08, 2006 | 168.00 | 168.00 | 157.00 | 164.50 | 15,260 | -3.60(-2.14%) |
Jun 07, 2006 | 172.30 | 172.80 | 168.00 | 168.10 | 7,770 | -4.10(-2.38%) |
Jun 06, 2006 | 174.30 | 177.50 | 169.50 | 172.20 | 7,400 | -1.80(-1.03%) |
Jun 05, 2006 | 182.70 | 184.30 | 174.00 | 174.00 | 10,560 | -8.10(-4.45%) |
Jun 02, 2006 | 180.70 | 183.20 | 179.40 | 182.10 | 12,580 | +1.10(+0.61%) |
Jun 01, 2006 | 178.70 | 183.30 | 177.50 | 181.00 | 12,440 | +2.40(+1.34%) |
May 31, 2006 | 174.00 | 179.30 | 172.10 | 178.60 | 14,700 | +6.60(+3.84%) |
May 30, 2006 | 180.40 | 180.40 | 171.80 | 172.00 | 11,360 | -8.00(-4.44%) |
May 26, 2006 | 178.50 | 180.40 | 177.80 | 180.00 | 8,380 | +1.50(+0.84%) |
May 25, 2006 | 176.00 | 180.00 | 175.70 | 178.50 | 21,130 | +5.50(+3.18%) |
May 24, 2006 | 177.50 | 181.60 | 168.30 | 173.00 | 15,130 | -5.20(-2.92%) |
May 23, 2006 | 176.00 | 181.50 | 176.00 | 178.20 | 18,490 | +3.80(+2.18%) |
May 22, 2006 | 178.50 | 178.50 | 168.90 | 174.40 | 15,400 | -5.10(-2.84%) |
May 19, 2006 | 176.30 | 180.40 | 172.30 | 179.50 | 18,800 | +3.20(+1.82%) |
May 18, 2006 | 181.00 | 181.90 | 176.20 | 176.30 | 12,830 | -3.70(-2.06%) |
May 17, 2006 | 183.40 | 186.20 | 175.90 | 180.00 | 17,860 | -5.40(-2.91%) |
May 16, 2006 | 184.70 | 186.00 | 181.00 | 185.40 | 20,060 | +1.70(+0.93%) |
May 15, 2006 | 190.50 | 190.60 | 175.60 | 183.70 | 23,480 | -7.00(-3.67%) |
May 12, 2006 | 201.50 | 201.50 | 190.60 | 190.70 | 19,380 | -11.90(-5.87%) |
May 11, 2006 | 209.50 | 210.50 | 201.50 | 202.60 | 14,170 | -6.30(-3.02%) |
May 10, 2006 | 211.90 | 212.40 | 206.00 | 208.90 | 12,000 | -3.50(-1.65%) |
May 09, 2006 | 205.00 | 214.30 | 203.50 | 212.40 | 23,810 | +7.60(+3.71%) |
May 08, 2006 | 211.70 | 211.70 | 203.50 | 204.80 | 12,360 | -6.80(-3.21%) |
May 05, 2006 | 210.00 | 212.90 | 210.00 | 211.60 | 9,710 | +2.20(+1.05%) |
May 04, 2006 | 208.90 | 212.70 | 208.00 | 209.40 | 14,920 | -0.20(-0.10%) |
May 03, 2006 | 212.90 | 213.50 | 209.50 | 209.60 | 8,190 | -3.80(-1.78%) |
May 02, 2006 | 207.00 | 214.10 | 207.00 | 213.40 | 10,140 | +7.30(+3.54%) |
May 01, 2006 | 207.00 | 207.30 | 202.00 | 206.10 | 17,400 | -0.30(-0.15%) |
Apr 28, 2006 | 202.00 | 207.50 | 201.50 | 206.40 | 13,670 | +3.90(+1.93%) |
Apr 27, 2006 | 208.00 | 208.10 | 199.50 | 202.50 | 12,310 | -7.50(-3.57%) |
Apr 26, 2006 | 213.20 | 215.70 | 210.00 | 210.00 | 7,240 | -0.80(-0.38%) |
Apr 25, 2006 | 215.70 | 217.40 | 210.10 | 210.80 | 8,100 | -3.90(-1.82%) |
Apr 24, 2006 | 219.90 | 219.90 | 212.80 | 214.70 | 14,930 | -5.20(-2.36%) |
Apr 21, 2006 | 217.50 | 219.90 | 216.50 | 219.90 | 9,420 | +3.20(+1.48%) |
Apr 20, 2006 | 212.00 | 217.00 | 209.50 | 216.70 | 13,990 | +6.00(+2.85%) |
Apr 19, 2006 | 210.50 | 213.00 | 209.70 | 210.70 | 16,900 | -0.40(-0.19%) |
Apr 18, 2006 | 199.70 | 212.00 | 201.50 | 211.10 | 18,010 | +11.50(+5.76%) |
Apr 17, 2006 | 202.10 | 204.40 | 197.20 | 199.60 | 14,120 | -3.20(-1.58%) |
Apr 13, 2006 | 202.50 | 205.00 | 200.50 | 202.80 | 13,550 | +0.30(+0.15%) |
Apr 12, 2006 | 197.10 | 204.20 | 197.00 | 202.50 | 17,900 | +4.40(+2.22%) |
Apr 11, 2006 | 199.00 | 200.20 | 197.80 | 198.10 | 14,560 | -0.90(-0.45%) |
Apr 10, 2006 | 200.50 | 200.90 | 198.20 | 199.00 | 17,990 | -1.30(-0.65%) |
Apr 07, 2006 | 200.20 | 203.80 | 196.60 | 200.30 | 17,660 | -0.70(-0.35%) |
Apr 06, 2006 | 202.00 | 202.10 | 198.60 | 201.00 | 18,680 | -0.40(-0.20%) |
Apr 05, 2006 | 199.00 | 202.50 | 197.30 | 201.40 | 15,690 | +0.60(+0.30%) |
Apr 04, 2006 | 204.50 | 207.60 | 198.80 | 200.80 | 20,220 | -8.40(-4.02%) |