Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 339.00 | 340.65 | 337.50 | 340.65 | 11,000 | +1.65(+0.49%) |
Jul 28, 2006 | 335.00 | 339.99 | 334.19 | 339.00 | 18,100 | +3.90(+1.16%) |
Jul 27, 2006 | 335.00 | 336.50 | 333.48 | 335.10 | 21,800 | +0.43(+0.13%) |
Jul 26, 2006 | 334.65 | 335.00 | 333.00 | 334.67 | 8,600 | +0.78(+0.23%) |
Jul 25, 2006 | 332.70 | 337.00 | 332.70 | 333.89 | 3,900 | +0.49(+0.15%) |
Jul 24, 2006 | 333.75 | 334.50 | 332.50 | 333.40 | 14,900 | -0.35(-0.10%) |
Jul 21, 2006 | 335.50 | 335.50 | 332.44 | 333.75 | 4,100 | -2.05(-0.61%) |
Jul 20, 2006 | 337.00 | 337.20 | 334.00 | 335.80 | 9,300 | +0.75(+0.22%) |
Jul 19, 2006 | 334.80 | 338.25 | 334.00 | 335.05 | 17,100 | +0.25(+0.07%) |
Jul 18, 2006 | 336.90 | 336.90 | 333.59 | 334.80 | 4,200 | -2.10(-0.62%) |
Jul 17, 2006 | 337.49 | 338.25 | 336.07 | 336.90 | 5,400 | -1.10(-0.33%) |
Jul 14, 2006 | 340.75 | 341.34 | 338.00 | 338.00 | 6,800 | -3.50(-1.02%) |
Jul 13, 2006 | 343.00 | 343.00 | 339.61 | 341.50 | 9,600 | -0.71(-0.21%) |
Jul 12, 2006 | 344.26 | 347.00 | 341.50 | 342.21 | 6,200 | -2.90(-0.84%) |
Jul 11, 2006 | 344.25 | 345.11 | 343.37 | 345.11 | 4,600 | +0.11(+0.03%) |
Jul 10, 2006 | 345.91 | 346.75 | 344.25 | 345.00 | 5,000 | -0.05(-0.01%) |
Jul 07, 2006 | 344.00 | 345.75 | 343.99 | 345.05 | 9,500 | +1.05(+0.31%) |
Jul 06, 2006 | 342.50 | 344.99 | 342.00 | 344.00 | 7,200 | +2.50(+0.73%) |
Jul 05, 2006 | 344.20 | 344.30 | 340.30 | 341.50 | 11,000 | -3.65(-1.06%) |
Jul 03, 2006 | 345.50 | 346.25 | 342.50 | 345.15 | 11,000 | -1.85(-0.53%) |
Jun 30, 2006 | 348.36 | 348.36 | 345.45 | 347.00 | 22,400 | -2.11(-0.60%) |
Jun 29, 2006 | 347.00 | 350.00 | 344.05 | 349.11 | 12,200 | +2.21(+0.64%) |
Jun 28, 2006 | 343.05 | 347.68 | 342.55 | 346.90 | 15,900 | +3.85(+1.12%) |
Jun 27, 2006 | 340.00 | 343.05 | 338.00 | 343.05 | 19,400 | +3.15(+0.93%) |
Jun 26, 2006 | 339.90 | 340.25 | 337.57 | 339.90 | 12,600 | +1.90(+0.56%) |
Jun 23, 2006 | 339.30 | 340.00 | 338.00 | 338.00 | 4,600 | -1.30(-0.38%) |
Jun 22, 2006 | 340.26 | 342.75 | 338.04 | 339.30 | 18,100 | -1.66(-0.49%) |
Jun 21, 2006 | 336.00 | 341.70 | 336.00 | 340.96 | 12,300 | +4.96(+1.48%) |
Jun 20, 2006 | 338.00 | 338.00 | 335.50 | 336.00 | 7,100 | -2.74(-0.81%) |
Jun 19, 2006 | 336.75 | 338.75 | 336.00 | 338.74 | 13,300 | +2.74(+0.82%) |
Jun 16, 2006 | 332.80 | 336.79 | 330.50 | 336.00 | 21,000 | +3.20(+0.96%) |
Jun 15, 2006 | 329.00 | 332.90 | 328.45 | 332.80 | 21,800 | +6.45(+1.98%) |
Jun 14, 2006 | 334.00 | 334.75 | 325.00 | 326.35 | 20,400 | -8.92(-2.66%) |
Jun 13, 2006 | 342.30 | 343.75 | 335.27 | 335.27 | 24,200 | -9.00(-2.61%) |
Jun 12, 2006 | 346.00 | 346.00 | 344.27 | 344.27 | 14,900 | -1.83(-0.53%) |
Jun 09, 2006 | 345.00 | 349.50 | 344.25 | 346.10 | 11,100 | +1.87(+0.54%) |
Jun 08, 2006 | 344.16 | 345.83 | 342.00 | 344.23 | 12,500 | -0.83(-0.24%) |
Jun 07, 2006 | 342.25 | 346.60 | 340.75 | 345.06 | 7,100 | +2.06(+0.60%) |
Jun 06, 2006 | 344.97 | 345.98 | 336.72 | 343.00 | 22,600 | -1.97(-0.57%) |
Jun 05, 2006 | 343.31 | 349.20 | 343.31 | 344.97 | 12,800 | +0.06(+0.02%) |
Jun 02, 2006 | 347.50 | 347.50 | 344.50 | 344.91 | 19,100 | -1.39(-0.40%) |
Jun 01, 2006 | 337.75 | 347.45 | 337.21 | 346.30 | 47,000 | +8.55(+2.53%) |
May 31, 2006 | 338.00 | 338.25 | 336.51 | 337.75 | 20,800 | -0.90(-0.27%) |
May 30, 2006 | 340.62 | 342.03 | 337.55 | 338.65 | 22,200 | -0.97(-0.29%) |
May 26, 2006 | 336.00 | 339.94 | 334.46 | 339.62 | 21,000 | +3.39(+1.01%) |
May 25, 2006 | 333.50 | 338.36 | 333.50 | 336.23 | 46,200 | +1.23(+0.37%) |
May 24, 2006 | 334.65 | 335.95 | 332.15 | 335.00 | 30,400 | -0.15(-0.04%) |
May 23, 2006 | 340.50 | 343.25 | 334.24 | 335.15 | 25,300 | -6.06(-1.78%) |
May 22, 2006 | 344.18 | 344.56 | 341.11 | 341.21 | 9,900 | -3.97(-1.15%) |
May 19, 2006 | 345.63 | 347.45 | 342.60 | 345.18 | 16,400 | -2.35(-0.68%) |
May 18, 2006 | 354.00 | 354.00 | 347.52 | 347.53 | 15,200 | -7.44(-2.10%) |
May 17, 2006 | 358.80 | 360.95 | 354.80 | 354.97 | 49,100 | -5.73(-1.59%) |
May 16, 2006 | 360.06 | 361.99 | 358.50 | 360.70 | 22,800 | -0.34(-0.09%) |
May 15, 2006 | 356.25 | 361.50 | 355.75 | 361.04 | 15,200 | +3.24(+0.91%) |
May 12, 2006 | 358.77 | 361.00 | 356.95 | 357.80 | 7,800 | -1.95(-0.54%) |
May 11, 2006 | 358.45 | 360.01 | 358.00 | 359.75 | 19,700 | +2.20(+0.62%) |
May 10, 2006 | 357.05 | 358.91 | 355.67 | 357.55 | 19,700 | +1.45(+0.41%) |
May 09, 2006 | 355.10 | 356.33 | 354.00 | 356.10 | 31,300 | +0.29(+0.08%) |
May 08, 2006 | 359.01 | 359.01 | 353.50 | 355.81 | 31,400 | -3.39(-0.94%) |
May 05, 2006 | 358.00 | 359.95 | 356.01 | 359.20 | 15,600 | +0.48(+0.13%) |
May 04, 2006 | 359.95 | 359.95 | 353.50 | 358.72 | 21,700 | +1.72(+0.48%) |
May 03, 2006 | 351.90 | 358.66 | 349.25 | 357.00 | 26,900 | +7.00(+2.00%) |
May 02, 2006 | 347.90 | 351.04 | 344.10 | 350.00 | 18,000 | +1.10(+0.32%) |