Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 286.50 | 287.90 | 283.00 | 285.90 | 17,900 | -1.20(-0.42%) |
May 30, 2006 | 290.50 | 291.40 | 286.70 | 287.10 | 11,710 | -2.00(-0.69%) |
May 26, 2006 | 292.10 | 294.50 | 289.10 | 289.10 | 21,040 | -2.80(-0.96%) |
May 25, 2006 | 295.40 | 297.40 | 289.60 | 291.90 | 19,780 | -3.10(-1.05%) |
May 24, 2006 | 291.30 | 295.10 | 290.00 | 295.00 | 16,530 | +3.70(+1.27%) |
May 23, 2006 | 298.50 | 298.60 | 291.10 | 291.30 | 23,610 | -7.40(-2.48%) |
May 22, 2006 | 296.30 | 300.00 | 295.10 | 298.70 | 14,170 | +0.60(+0.20%) |
May 19, 2006 | 295.80 | 298.50 | 293.90 | 298.10 | 11,570 | +2.90(+0.98%) |
May 18, 2006 | 301.60 | 302.10 | 294.90 | 295.20 | 11,840 | -6.40(-2.12%) |
May 17, 2006 | 294.90 | 303.40 | 294.90 | 301.60 | 19,610 | +4.80(+1.62%) |
May 16, 2006 | 296.60 | 298.60 | 292.30 | 296.80 | 21,480 | -0.70(-0.24%) |
May 15, 2006 | 297.00 | 300.40 | 296.20 | 297.50 | 12,290 | -1.30(-0.44%) |
May 12, 2006 | 300.20 | 301.80 | 298.50 | 298.80 | 9,260 | -2.30(-0.76%) |
May 11, 2006 | 303.00 | 304.40 | 301.10 | 301.10 | 16,370 | -1.50(-0.50%) |
May 10, 2006 | 303.50 | 304.30 | 302.50 | 302.60 | 10,840 | -2.80(-0.92%) |
May 09, 2006 | 308.40 | 309.00 | 304.20 | 305.40 | 8,030 | -4.20(-1.36%) |
May 08, 2006 | 308.10 | 312.20 | 308.10 | 309.60 | 10,130 | +0.80(+0.26%) |
May 05, 2006 | 308.90 | 310.60 | 306.10 | 308.80 | 11,400 | -0.20(-0.06%) |
May 04, 2006 | 301.90 | 309.30 | 301.90 | 309.00 | 20,900 | +6.10(+2.01%) |
May 03, 2006 | 301.50 | 303.50 | 301.30 | 302.90 | 7,690 | +0.60(+0.20%) |
May 02, 2006 | 302.40 | 302.90 | 300.70 | 302.30 | 11,040 | -0.30(-0.10%) |
May 01, 2006 | 307.80 | 311.00 | 302.30 | 302.60 | 10,880 | -5.40(-1.75%) |
Apr 28, 2006 | 306.50 | 309.30 | 305.00 | 308.00 | 12,760 | +0.50(+0.16%) |
Apr 27, 2006 | 302.80 | 308.30 | 301.00 | 307.50 | 11,410 | +2.50(+0.82%) |
Apr 26, 2006 | 306.00 | 307.30 | 303.50 | 305.00 | 16,410 | +0.00(+0.00%) |
Apr 25, 2006 | 302.70 | 305.20 | 295.90 | 305.00 | 30,940 | +1.20(+0.39%) |
Apr 24, 2006 | 307.40 | 307.89 | 303.70 | 303.80 | 12,300 | -2.20(-0.72%) |
Apr 21, 2006 | 318.50 | 318.60 | 303.80 | 306.00 | 32,200 | -11.80(-3.71%) |
Apr 20, 2006 | 319.00 | 322.60 | 317.70 | 317.80 | 15,040 | -2.70(-0.84%) |
Apr 19, 2006 | 320.40 | 325.40 | 318.90 | 320.50 | 24,350 | -0.50(-0.16%) |
Apr 18, 2006 | 325.20 | 326.10 | 319.40 | 321.00 | 22,070 | -4.10(-1.26%) |
Apr 17, 2006 | 327.20 | 327.80 | 323.10 | 325.10 | 15,350 | -3.40(-1.04%) |
Apr 13, 2006 | 332.30 | 332.20 | 327.80 | 328.50 | 16,170 | -3.80(-1.14%) |
Apr 12, 2006 | 332.40 | 334.90 | 331.30 | 332.30 | 8,500 | -1.60(-0.48%) |
Apr 11, 2006 | 336.60 | 336.90 | 332.50 | 333.90 | 9,280 | -2.00(-0.60%) |
Apr 10, 2006 | 334.40 | 337.40 | 332.40 | 335.90 | 13,200 | +0.10(+0.03%) |
Apr 07, 2006 | 334.60 | 336.90 | 333.10 | 335.80 | 47,000 | +2.30(+0.69%) |
Apr 06, 2006 | 332.40 | 333.80 | 329.20 | 333.50 | 52,600 | +1.10(+0.33%) |
Apr 05, 2006 | 331.30 | 333.60 | 330.90 | 332.40 | 26,070 | -0.50(-0.15%) |
Apr 04, 2006 | 332.10 | 333.70 | 331.00 | 332.90 | 16,360 | +0.30(+0.09%) |
Apr 03, 2006 | 330.90 | 333.20 | 330.00 | 332.60 | 21,590 | -0.30(-0.09%) |
Mar 31, 2006 | 332.80 | 333.80 | 331.80 | 332.90 | 26,500 | -0.60(-0.18%) |
Mar 30, 2006 | 334.30 | 334.90 | 332.30 | 333.50 | 7,540 | -2.40(-0.71%) |
Mar 29, 2006 | 331.70 | 337.00 | 331.70 | 335.90 | 25,190 | +4.20(+1.27%) |
Mar 28, 2006 | 329.90 | 332.70 | 328.90 | 331.70 | 22,650 | +0.60(+0.18%) |
Mar 27, 2006 | 328.50 | 331.30 | 328.10 | 331.10 | 33,510 | +3.60(+1.10%) |
Mar 24, 2006 | 326.30 | 328.10 | 325.50 | 327.50 | 11,670 | +1.60(+0.49%) |
Mar 23, 2006 | 326.00 | 326.80 | 323.20 | 325.90 | 12,620 | -0.60(-0.18%) |
Mar 22, 2006 | 325.00 | 326.90 | 323.10 | 326.50 | 10,040 | +0.80(+0.25%) |
Mar 21, 2006 | 323.00 | 326.90 | 322.60 | 325.70 | 11,800 | +0.90(+0.28%) |
Mar 20, 2006 | 331.90 | 332.50 | 324.50 | 324.80 | 17,820 | -8.30(-2.49%) |
Mar 17, 2006 | 333.90 | 337.50 | 332.00 | 333.10 | 21,040 | -0.70(-0.21%) |
Mar 16, 2006 | 338.70 | 338.80 | 333.80 | 333.80 | 13,070 | -5.00(-1.48%) |
Mar 15, 2006 | 338.90 | 340.10 | 335.00 | 338.80 | 8,510 | -1.50(-0.44%) |
Mar 14, 2006 | 341.00 | 341.20 | 338.40 | 340.30 | 7,280 | -1.20(-0.35%) |
Mar 13, 2006 | 345.00 | 346.60 | 341.10 | 341.50 | 5,320 | -2.20(-0.64%) |
Mar 10, 2006 | 341.50 | 343.80 | 340.90 | 343.70 | 12,210 | +2.30(+0.67%) |
Mar 09, 2006 | 344.90 | 344.90 | 341.20 | 341.40 | 7,410 | -3.50(-1.01%) |
Mar 08, 2006 | 343.60 | 346.00 | 341.90 | 344.90 | 17,260 | -0.70(-0.20%) |
Mar 07, 2006 | 349.50 | 349.60 | 345.00 | 345.60 | 10,960 | -6.20(-1.76%) |
Mar 06, 2006 | 350.50 | 352.90 | 349.20 | 351.80 | 19,050 | +0.20(+0.06%) |
Mar 03, 2006 | 349.30 | 352.00 | 347.90 | 351.60 | 23,910 | -0.20(-0.06%) |
Mar 02, 2006 | 349.00 | 351.80 | 346.50 | 351.80 | 16,290 | +0.40(+0.11%) |