Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 171.50 | 172.40 | 166.80 | 169.10 | 16,020 | -2.50(-1.46%) |
Mar 31, 2006 | 173.40 | 173.40 | 168.80 | 171.60 | 10,586 | +0.00(+0.00%) |
Mar 30, 2006 | 170.90 | 172.50 | 168.70 | 171.60 | 6,387 | +0.70(+0.41%) |
Mar 29, 2006 | 172.90 | 174.40 | 170.90 | 170.90 | 6,330 | -1.80(-1.04%) |
Mar 28, 2006 | 172.70 | 174.20 | 167.20 | 172.70 | 8,811 | -0.60(-0.35%) |
Mar 27, 2006 | 174.00 | 174.00 | 170.90 | 173.30 | 4,189 | +2.40(+1.40%) |
Mar 24, 2006 | 171.90 | 174.00 | 169.06 | 170.90 | 3,589 | -1.50(-0.87%) |
Mar 23, 2006 | 172.20 | 174.00 | 169.70 | 172.40 | 10,150 | +2.20(+1.29%) |
Mar 22, 2006 | 167.30 | 172.00 | 164.40 | 170.20 | 8,230 | +3.20(+1.92%) |
Mar 21, 2006 | 167.10 | 169.00 | 161.30 | 167.00 | 5,984 | -1.00(-0.60%) |
Mar 20, 2006 | 165.00 | 168.00 | 160.50 | 168.00 | 8,143 | +4.70(+2.88%) |
Mar 17, 2006 | 160.50 | 165.80 | 155.80 | 163.30 | 23,317 | +4.30(+2.70%) |
Mar 16, 2006 | 159.00 | 160.50 | 155.30 | 159.00 | 5,232 | -1.50(-0.93%) |
Mar 15, 2006 | 159.80 | 160.70 | 156.00 | 160.50 | 8,218 | +2.50(+1.58%) |
Mar 14, 2006 | 151.20 | 160.20 | 150.70 | 158.00 | 6,779 | +2.90(+1.87%) |
Mar 13, 2006 | 157.50 | 168.40 | 149.37 | 155.10 | 12,405 | -2.10(-1.34%) |
Mar 10, 2006 | 155.90 | 160.70 | 153.90 | 157.20 | 24,885 | -3.00(-1.87%) |
Mar 09, 2006 | 160.70 | 162.40 | 156.80 | 160.20 | 10,991 | -1.10(-0.68%) |
Mar 08, 2006 | 167.50 | 167.50 | 155.00 | 161.30 | 7,817 | -2.60(-1.59%) |
Mar 07, 2006 | 165.90 | 169.00 | 162.00 | 163.90 | 8,084 | -2.10(-1.27%) |
Mar 06, 2006 | 166.00 | 170.00 | 165.00 | 166.00 | 9,182 | -2.90(-1.72%) |
Mar 03, 2006 | 164.70 | 170.00 | 163.40 | 168.90 | 6,878 | +3.40(+2.05%) |
Mar 02, 2006 | 167.80 | 172.50 | 162.85 | 165.50 | 11,380 | -1.50(-0.90%) |