Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 179.60 | 186.16 | 178.75 | 185.21 | 65,120 | +6.46(+3.62%) |
May 30, 2006 | 187.20 | 187.49 | 178.75 | 178.75 | 39,804 | -8.46(-4.52%) |
May 26, 2006 | 188.82 | 191.00 | 186.54 | 187.20 | 25,562 | -0.57(-0.30%) |
May 25, 2006 | 191.29 | 192.91 | 185.30 | 187.77 | 20,824 | -1.81(-0.95%) |
May 24, 2006 | 191.86 | 191.86 | 183.02 | 189.58 | 47,461 | -1.81(-0.94%) |
May 23, 2006 | 195.57 | 196.71 | 191.19 | 191.38 | 37,255 | -2.66(-1.37%) |
May 22, 2006 | 195.19 | 196.14 | 189.10 | 194.05 | 42,129 | -1.62(-0.83%) |
May 19, 2006 | 194.52 | 200.41 | 194.52 | 195.66 | 27,878 | +0.85(+0.44%) |
May 18, 2006 | 200.13 | 201.46 | 194.81 | 194.81 | 16,066 | -4.28(-2.15%) |
May 17, 2006 | 197.18 | 200.98 | 193.76 | 199.08 | 26,888 | +1.14(+0.58%) |
May 16, 2006 | 206.40 | 206.40 | 197.66 | 197.94 | 26,446 | -7.98(-3.88%) |
May 15, 2006 | 204.02 | 207.25 | 199.18 | 205.92 | 27,400 | +1.33(+0.65%) |
May 12, 2006 | 207.54 | 210.39 | 204.31 | 204.59 | 19,928 | -3.14(-1.51%) |
May 11, 2006 | 210.96 | 212.39 | 207.73 | 207.73 | 20,732 | -3.71(-1.75%) |
May 10, 2006 | 213.81 | 215.43 | 210.58 | 211.44 | 20,044 | -1.61(-0.76%) |
May 09, 2006 | 216.28 | 216.28 | 212.39 | 213.05 | 12,732 | -2.76(-1.28%) |
May 08, 2006 | 213.91 | 216.47 | 211.53 | 215.81 | 19,270 | +2.00(+0.93%) |
May 05, 2006 | 215.43 | 218.28 | 212.20 | 213.81 | 30,854 | -0.09(-0.04%) |
May 04, 2006 | 215.14 | 217.61 | 212.50 | 213.91 | 18,694 | -0.57(-0.27%) |
May 03, 2006 | 219.61 | 219.61 | 213.15 | 214.48 | 24,555 | -2.38(-1.10%) |
May 02, 2006 | 224.07 | 224.07 | 216.38 | 216.85 | 34,898 | -6.08(-2.73%) |
May 01, 2006 | 215.62 | 224.26 | 214.76 | 222.93 | 57,072 | +7.51(+3.48%) |
Apr 28, 2006 | 212.39 | 216.47 | 209.63 | 215.43 | 32,411 | +3.04(+1.43%) |
Apr 27, 2006 | 218.37 | 218.37 | 208.97 | 212.39 | 97,123 | -5.80(-2.66%) |
Apr 26, 2006 | 222.74 | 223.50 | 217.71 | 218.18 | 26,061 | -2.66(-1.20%) |
Apr 25, 2006 | 218.18 | 226.54 | 216.76 | 220.84 | 62,383 | +3.99(+1.84%) |
Apr 24, 2006 | 234.91 | 234.91 | 216.85 | 216.85 | 132,756 | -18.06(-7.69%) |
Apr 21, 2006 | 262.85 | 263.23 | 232.82 | 234.91 | 177,914 | -31.93(-11.97%) |
Apr 20, 2006 | 270.83 | 270.83 | 260.94 | 266.84 | 32,581 | -2.56(-0.95%) |
Apr 19, 2006 | 267.41 | 269.40 | 263.32 | 269.40 | 34,629 | +1.24(+0.46%) |
Apr 18, 2006 | 263.42 | 269.69 | 261.23 | 268.17 | 45,154 | +6.65(+2.54%) |
Apr 17, 2006 | 257.90 | 261.99 | 257.24 | 261.51 | 30,632 | +2.95(+1.14%) |
Apr 13, 2006 | 258.66 | 258.66 | 254.58 | 258.57 | 80,525 | +0.67(+0.26%) |
Apr 12, 2006 | 255.62 | 259.62 | 255.34 | 257.90 | 10,446 | +2.28(+0.89%) |
Apr 11, 2006 | 261.99 | 262.65 | 254.86 | 255.62 | 17,088 | -4.85(-1.86%) |
Apr 10, 2006 | 255.81 | 261.99 | 254.20 | 260.47 | 22,035 | +6.18(+2.43%) |
Apr 07, 2006 | 261.61 | 261.70 | 254.20 | 254.29 | 18,619 | -5.89(-2.26%) |
Apr 06, 2006 | 258.95 | 261.51 | 258.19 | 260.19 | 13,674 | +1.90(+0.74%) |
Apr 05, 2006 | 262.46 | 262.46 | 255.24 | 258.28 | 20,790 | -1.90(-0.73%) |
Apr 04, 2006 | 261.51 | 263.42 | 259.42 | 260.19 | 36,344 | -0.29(-0.11%) |
Apr 03, 2006 | 256.57 | 264.33 | 255.91 | 260.47 | 33,767 | +6.37(+2.51%) |
Mar 31, 2006 | 249.83 | 257.52 | 247.64 | 254.10 | 37,810 | +5.23(+2.10%) |
Mar 30, 2006 | 249.92 | 253.25 | 245.17 | 248.88 | 21,737 | +0.09(+0.04%) |
Mar 29, 2006 | 252.11 | 254.67 | 248.50 | 248.78 | 23,350 | -2.00(-0.80%) |
Mar 28, 2006 | 254.20 | 254.20 | 249.16 | 250.78 | 16,490 | -0.57(-0.23%) |
Mar 27, 2006 | 253.72 | 253.72 | 250.59 | 251.35 | 14,372 | -2.85(-1.12%) |
Mar 24, 2006 | 247.45 | 254.48 | 246.37 | 254.20 | 22,588 | +5.70(+2.29%) |
Mar 23, 2006 | 250.49 | 251.82 | 247.55 | 248.50 | 25,813 | -2.57(-1.02%) |
Mar 22, 2006 | 243.65 | 251.73 | 238.52 | 251.06 | 30,044 | +6.18(+2.52%) |
Mar 21, 2006 | 250.59 | 250.78 | 244.50 | 244.88 | 30,106 | -4.75(-1.90%) |
Mar 20, 2006 | 246.60 | 251.25 | 244.41 | 249.64 | 24,569 | +3.52(+1.43%) |
Mar 17, 2006 | 246.60 | 248.88 | 244.31 | 246.12 | 41,175 | -0.28(-0.12%) |
Mar 16, 2006 | 248.88 | 250.40 | 244.50 | 246.41 | 32,390 | -1.61(-0.65%) |
Mar 15, 2006 | 247.26 | 249.92 | 243.75 | 248.02 | 55,409 | +1.04(+0.42%) |
Mar 14, 2006 | 244.50 | 247.07 | 241.96 | 246.98 | 51,613 | +1.04(+0.42%) |
Mar 13, 2006 | 242.70 | 247.07 | 242.70 | 245.93 | 31,199 | +0.00(+0.00%) |
Mar 10, 2006 | 240.80 | 246.03 | 238.33 | 245.93 | 16,923 | +5.70(+2.37%) |
Mar 09, 2006 | 240.80 | 244.22 | 238.33 | 240.23 | 23,071 | -0.85(-0.35%) |
Mar 08, 2006 | 238.61 | 243.27 | 236.71 | 241.08 | 29,144 | +4.18(+1.76%) |
Mar 07, 2006 | 237.57 | 240.42 | 236.90 | 236.90 | 33,739 | -2.38(-0.99%) |
Mar 06, 2006 | 233.96 | 241.37 | 231.49 | 239.28 | 34,172 | +6.37(+2.73%) |
Mar 03, 2006 | 235.38 | 237.00 | 232.34 | 232.91 | 25,853 | -3.52(-1.49%) |
Mar 02, 2006 | 237.38 | 238.99 | 235.10 | 236.43 | 31,265 | -0.57(-0.24%) |