Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 130.50 | 130.50 | 130.50 | 130.50 | 1,712 | -1.05(-0.80%) |
Jun 29, 2006 | 131.55 | 131.55 | 131.55 | 131.55 | 0 | +5.55(+4.40%) |
Jun 28, 2006 | 126.00 | 126.00 | 126.00 | 126.00 | 2,061 | -4.25(-3.26%) |
Jun 27, 2006 | 130.25 | 130.25 | 130.25 | 130.25 | 1,137 | +2.00(+1.56%) |
Jun 23, 2006 | 128.25 | 129.75 | 128.25 | 128.25 | 1,329 | -2.50(-1.91%) |
Jun 22, 2006 | 130.75 | 130.75 | 130.75 | 130.75 | 545 | +1.00(+0.77%) |
Jun 21, 2006 | 129.75 | 130.00 | 127.50 | 129.75 | 1,435 | +0.85(+0.66%) |
Jun 20, 2006 | 128.90 | 129.00 | 128.90 | 128.90 | 752 | -0.10(-0.08%) |
Jun 19, 2006 | 129.00 | 130.25 | 129.00 | 129.00 | 1,039 | +0.50(+0.39%) |
Jun 16, 2006 | 128.50 | 130.40 | 128.50 | 128.50 | 599 | -0.50(-0.39%) |
Jun 15, 2006 | 129.00 | 129.00 | 124.75 | 129.00 | 1,769 | +8.00(+6.61%) |
Jun 14, 2006 | 121.00 | 122.75 | 121.00 | 121.00 | 1,491 | +0.05(+0.04%) |
Jun 13, 2006 | 120.95 | 120.95 | 120.95 | 120.95 | 139 | -5.05(-4.01%) |
Jun 12, 2006 | 126.00 | 127.65 | 126.00 | 126.00 | 1,240 | -0.75(-0.59%) |
Jun 09, 2006 | 126.75 | 128.25 | 126.75 | 126.75 | 1,415 | +0.25(+0.20%) |
Jun 08, 2006 | 126.50 | 128.75 | 126.50 | 126.50 | 1,286 | -5.30(-4.02%) |
Jun 07, 2006 | 131.80 | 131.80 | 131.75 | 131.80 | 519 | -5.45(-3.97%) |
Jun 06, 2006 | 137.25 | 138.50 | 135.55 | 137.25 | 1,654 | -1.75(-1.26%) |
Jun 05, 2006 | 139.00 | 140.30 | 138.75 | 139.00 | 7,277 | -1.25(-0.89%) |
Jun 02, 2006 | 140.25 | 142.50 | 140.25 | 140.25 | 640 | +0.00(+0.00%) |
Jun 01, 2006 | 140.25 | 140.40 | 138.70 | 140.25 | 949 | +3.00(+2.19%) |
May 31, 2006 | 137.25 | 140.00 | 137.25 | 137.25 | 2,527 | -3.50(-2.49%) |
May 30, 2006 | 140.75 | 144.50 | 140.75 | 140.75 | 3,768 | -2.25(-1.57%) |
May 26, 2006 | 143.00 | 144.50 | 142.25 | 143.00 | 1,563 | -1.00(-0.69%) |
May 25, 2006 | 144.00 | 144.00 | 142.50 | 144.00 | 3,059 | -0.25(-0.17%) |
May 24, 2006 | 144.25 | 145.25 | 142.00 | 144.25 | 752 | +2.75(+1.94%) |
May 23, 2006 | 141.50 | 143.00 | 141.50 | 141.50 | 1,195 | -3.75(-2.58%) |
May 22, 2006 | 145.25 | 145.25 | 145.25 | 145.25 | 0 | +0.00(+0.00%) |
May 19, 2006 | 145.25 | 145.25 | 145.00 | 145.25 | 341 | +0.25(+0.17%) |
May 18, 2006 | 145.00 | 146.35 | 145.00 | 145.00 | 1,304 | -5.00(-3.33%) |
May 17, 2006 | 149.00 | 152.25 | 148.00 | 150.00 | 1,473 | +1.00(+0.67%) |
May 16, 2006 | 149.00 | 149.00 | 149.00 | 149.00 | 163 | -0.90(-0.60%) |
May 15, 2006 | 149.90 | 150.00 | 147.95 | 149.90 | 1,187 | -0.60(-0.40%) |
May 12, 2006 | 150.50 | 152.35 | 150.50 | 150.50 | 456 | -5.70(-3.65%) |
May 11, 2006 | 156.20 | 156.20 | 156.20 | 156.20 | 1,200 | -0.60(-0.38%) |
May 10, 2006 | 156.80 | 159.00 | 156.80 | 156.80 | 945 | -3.45(-2.15%) |
May 09, 2006 | 160.25 | 160.25 | 159.65 | 160.25 | 259 | -1.95(-1.20%) |
May 08, 2006 | 162.20 | 162.50 | 162.20 | 162.20 | 773 | +0.45(+0.28%) |
May 05, 2006 | 161.75 | 161.75 | 160.05 | 161.75 | 8,461 | +1.35(+0.84%) |
May 04, 2006 | 160.40 | 160.40 | 160.00 | 160.40 | 1,795 | +1.40(+0.88%) |
May 03, 2006 | 159.00 | 160.50 | 159.00 | 159.00 | 5,792 | -1.75(-1.09%) |
May 02, 2006 | 160.75 | 160.75 | 160.00 | 160.75 | 3,767 | +4.75(+3.04%) |
May 01, 2006 | 156.00 | 158.95 | 156.00 | 156.00 | 2,660 | -1.50(-0.95%) |
Apr 28, 2006 | 157.50 | 157.50 | 157.50 | 157.50 | 0 | -1.35(-0.85%) |
Apr 27, 2006 | 158.85 | 159.00 | 158.85 | 158.85 | 249 | -0.15(-0.09%) |
Apr 26, 2006 | 159.00 | 159.00 | 159.00 | 159.00 | 2,966 | -6.25(-3.78%) |
Apr 25, 2006 | 165.25 | 161.65 | 159.75 | 165.25 | 432 | +0.00(+0.00%) |
Apr 24, 2006 | 165.25 | 166.10 | 163.80 | 165.25 | 775 | +0.00(+0.00%) |
Apr 21, 2006 | 160.55 | 168.00 | 165.25 | 165.25 | 334 | +4.70(+2.93%) |
Apr 20, 2006 | 159.00 | 162.50 | 160.55 | 160.55 | 1,130 | +1.55(+0.97%) |
Apr 19, 2006 | 158.00 | 159.10 | 157.05 | 159.00 | 1,233 | +1.00(+0.63%) |
Apr 18, 2006 | 158.00 | 158.60 | 157.00 | 158.00 | 2,226 | +0.30(+0.19%) |
Apr 17, 2006 | 157.70 | 157.70 | 157.70 | 157.70 | 136 | +2.70(+1.74%) |
Apr 13, 2006 | 156.05 | 156.00 | 154.20 | 155.00 | 2,495 | -1.05(-0.67%) |
Apr 12, 2006 | 160.50 | 157.70 | 156.05 | 156.05 | 556 | -4.45(-2.77%) |
Apr 11, 2006 | 160.50 | 161.25 | 157.50 | 160.50 | 9,242 | +0.70(+0.44%) |
Apr 10, 2006 | 159.80 | 159.80 | 159.80 | 159.80 | 741 | -0.20(-0.12%) |
Apr 07, 2006 | 160.00 | 162.50 | 160.00 | 160.00 | 1,316 | -2.90(-1.78%) |
Apr 06, 2006 | 162.90 | 162.90 | 160.60 | 162.90 | 413 | +0.40(+0.25%) |
Apr 05, 2006 | 162.50 | 162.50 | 160.00 | 162.50 | 1,870 | +2.85(+1.79%) |
Apr 04, 2006 | 159.65 | 159.65 | 159.65 | 159.65 | 134 | +2.65(+1.69%) |