Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 137.80 | 143.40 | 127.00 | 143.40 | 20,835 | +6.40(+4.67%) |
Jun 29, 2006 | 133.60 | 137.80 | 131.50 | 137.00 | 18,100 | +4.80(+3.63%) |
Jun 28, 2006 | 132.70 | 134.00 | 128.00 | 132.20 | 5,905 | -0.20(-0.15%) |
Jun 27, 2006 | 132.50 | 132.60 | 128.70 | 132.40 | 6,466 | +2.40(+1.85%) |
Jun 26, 2006 | 125.00 | 132.50 | 125.00 | 130.00 | 8,860 | +2.00(+1.56%) |
Jun 23, 2006 | 127.50 | 128.50 | 123.20 | 128.00 | 37,810 | +2.70(+2.15%) |
Jun 22, 2006 | 126.00 | 127.00 | 123.50 | 125.30 | 8,514 | -0.60(-0.48%) |
Jun 21, 2006 | 126.30 | 130.00 | 123.36 | 125.90 | 21,269 | +0.40(+0.32%) |
Jun 20, 2006 | 124.50 | 126.50 | 123.50 | 125.50 | 9,413 | +0.70(+0.56%) |
Jun 19, 2006 | 125.20 | 126.40 | 122.50 | 124.80 | 2,545 | -0.70(-0.56%) |
Jun 16, 2006 | 123.00 | 125.90 | 121.80 | 125.50 | 16,566 | +2.80(+2.28%) |
Jun 15, 2006 | 127.00 | 127.00 | 122.70 | 122.70 | 14,610 | -2.70(-2.15%) |
Jun 14, 2006 | 130.00 | 130.00 | 123.80 | 125.40 | 19,731 | -4.60(-3.54%) |
Jun 13, 2006 | 133.50 | 135.00 | 125.30 | 130.00 | 30,414 | -3.00(-2.26%) |
Jun 12, 2006 | 137.30 | 138.40 | 130.80 | 133.00 | 5,172 | -4.10(-2.99%) |
Jun 09, 2006 | 136.50 | 139.60 | 134.10 | 137.10 | 2,143 | +1.20(+0.88%) |
Jun 08, 2006 | 135.00 | 138.00 | 128.30 | 135.90 | 15,681 | -2.10(-1.52%) |
Jun 07, 2006 | 141.60 | 141.80 | 135.00 | 138.00 | 14,699 | -0.90(-0.65%) |
Jun 06, 2006 | 143.10 | 143.50 | 137.40 | 138.90 | 5,316 | -3.10(-2.18%) |
Jun 05, 2006 | 147.20 | 147.20 | 141.30 | 142.00 | 14,377 | -4.50(-3.07%) |
Jun 02, 2006 | 148.90 | 150.00 | 144.60 | 146.50 | 20,469 | +2.10(+1.45%) |
Jun 01, 2006 | 150.00 | 150.00 | 140.40 | 144.40 | 13,306 | -6.00(-3.99%) |
May 31, 2006 | 149.00 | 150.40 | 140.80 | 150.40 | 7,778 | +3.80(+2.59%) |
May 30, 2006 | 149.70 | 150.50 | 142.00 | 146.60 | 5,666 | -3.80(-2.53%) |
May 26, 2006 | 147.70 | 157.50 | 140.20 | 150.40 | 13,226 | +2.40(+1.62%) |
May 25, 2006 | 139.90 | 150.00 | 139.90 | 148.00 | 8,250 | +9.50(+6.86%) |
May 24, 2006 | 142.00 | 142.00 | 135.40 | 138.50 | 3,962 | +0.50(+0.36%) |
May 23, 2006 | 138.20 | 140.00 | 134.40 | 138.00 | 8,304 | +0.10(+0.07%) |
May 22, 2006 | 142.30 | 142.30 | 136.80 | 137.90 | 8,430 | -3.10(-2.20%) |
May 19, 2006 | 134.08 | 143.20 | 134.08 | 141.00 | 8,440 | +5.70(+4.21%) |
May 18, 2006 | 135.50 | 137.50 | 132.30 | 135.30 | 26,112 | -0.70(-0.51%) |
May 17, 2006 | 138.60 | 141.00 | 134.80 | 136.00 | 25,569 | -3.60(-2.58%) |
May 16, 2006 | 137.50 | 144.60 | 137.50 | 139.60 | 22,005 | +5.80(+4.33%) |
May 15, 2006 | 140.50 | 144.40 | 131.60 | 133.80 | 37,951 | -6.80(-4.84%) |
May 12, 2006 | 140.60 | 145.60 | 139.00 | 140.60 | 15,478 | -0.60(-0.42%) |
May 11, 2006 | 150.00 | 150.00 | 139.50 | 141.20 | 10,830 | -6.40(-4.34%) |
May 10, 2006 | 147.50 | 150.40 | 146.30 | 147.60 | 10,622 | -1.40(-0.94%) |
May 09, 2006 | 146.20 | 150.00 | 145.30 | 149.00 | 36,497 | +3.50(+2.41%) |
May 08, 2006 | 148.20 | 150.00 | 144.70 | 145.50 | 2,080 | -4.40(-2.94%) |
May 05, 2006 | 150.00 | 154.10 | 145.00 | 149.90 | 13,451 | +1.90(+1.28%) |
May 04, 2006 | 150.60 | 155.00 | 136.50 | 148.00 | 56,618 | -3.10(-2.05%) |
May 03, 2006 | 161.50 | 166.80 | 149.00 | 151.10 | 43,038 | -10.90(-6.73%) |
May 02, 2006 | 169.60 | 169.60 | 160.30 | 162.00 | 15,869 | -8.00(-4.71%) |
May 01, 2006 | 173.60 | 173.60 | 165.00 | 170.00 | 5,330 | -3.80(-2.19%) |
Apr 28, 2006 | 169.70 | 174.00 | 169.00 | 173.80 | 6,750 | +3.40(+2.00%) |
Apr 27, 2006 | 170.00 | 170.40 | 162.50 | 170.40 | 7,772 | +0.80(+0.47%) |
Apr 26, 2006 | 170.00 | 173.00 | 167.00 | 169.60 | 7,291 | +1.10(+0.65%) |
Apr 25, 2006 | 170.00 | 170.50 | 167.00 | 168.50 | 6,689 | -0.30(-0.18%) |
Apr 24, 2006 | 170.50 | 170.50 | 167.70 | 168.80 | 2,391 | -1.20(-0.71%) |
Apr 21, 2006 | 171.00 | 173.00 | 169.80 | 170.00 | 9,257 | -1.30(-0.76%) |
Apr 20, 2006 | 169.20 | 177.00 | 167.30 | 171.30 | 7,082 | +2.30(+1.36%) |
Apr 19, 2006 | 169.50 | 169.50 | 166.50 | 169.00 | 4,677 | +0.00(+0.00%) |
Apr 18, 2006 | 172.80 | 174.50 | 167.00 | 169.00 | 9,720 | -2.70(-1.57%) |
Apr 17, 2006 | 175.00 | 175.90 | 162.50 | 171.70 | 10,484 | -3.20(-1.83%) |
Apr 13, 2006 | 174.20 | 175.00 | 161.00 | 174.90 | 8,797 | +0.11(+0.06%) |
Apr 12, 2006 | 172.50 | 176.40 | 168.70 | 174.79 | 19,571 | +2.29(+1.33%) |
Apr 11, 2006 | 175.00 | 177.40 | 168.50 | 172.50 | 40,297 | -0.50(-0.29%) |
Apr 10, 2006 | 169.00 | 174.00 | 168.10 | 173.00 | 10,709 | +4.10(+2.43%) |
Apr 07, 2006 | 171.10 | 171.10 | 167.50 | 168.90 | 6,442 | +1.00(+0.60%) |
Apr 06, 2006 | 174.40 | 174.50 | 162.90 | 167.90 | 21,589 | -5.60(-3.23%) |
Apr 05, 2006 | 173.00 | 174.00 | 170.00 | 173.50 | 4,396 | +1.00(+0.58%) |
Apr 04, 2006 | 171.50 | 174.50 | 168.70 | 172.50 | 9,542 | +3.40(+2.01%) |