Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 246.10 | 250.10 | 246.10 | 247.60 | 19,040 | +0.10(+0.04%) |
Aug 30, 2006 | 244.60 | 249.00 | 243.20 | 247.50 | 24,260 | +2.00(+0.81%) |
Aug 29, 2006 | 242.50 | 246.80 | 240.00 | 245.50 | 21,640 | +3.80(+1.57%) |
Aug 28, 2006 | 238.30 | 243.00 | 237.50 | 241.70 | 14,260 | +3.20(+1.34%) |
Aug 25, 2006 | 238.80 | 241.00 | 236.50 | 238.50 | 16,760 | -1.50(-0.62%) |
Aug 24, 2006 | 241.30 | 243.00 | 238.50 | 240.00 | 18,880 | +0.00(+0.00%) |
Aug 23, 2006 | 241.00 | 243.70 | 239.00 | 240.00 | 31,540 | -1.20(-0.50%) |
Aug 22, 2006 | 240.00 | 241.50 | 239.40 | 241.20 | 27,000 | +1.30(+0.54%) |
Aug 21, 2006 | 243.00 | 243.00 | 239.70 | 239.90 | 95,670 | -4.30(-1.76%) |
Aug 18, 2006 | 248.60 | 248.60 | 242.80 | 244.20 | 13,760 | -3.20(-1.29%) |
Aug 17, 2006 | 246.80 | 248.70 | 244.80 | 247.40 | 15,100 | -1.20(-0.48%) |
Aug 16, 2006 | 249.90 | 250.00 | 247.30 | 248.60 | 12,880 | +0.40(+0.16%) |
Aug 15, 2006 | 247.50 | 249.00 | 245.20 | 248.20 | 20,260 | +6.40(+2.65%) |
Aug 14, 2006 | 242.20 | 244.50 | 240.00 | 241.80 | 17,520 | +1.10(+0.46%) |
Aug 11, 2006 | 240.50 | 242.60 | 239.00 | 240.70 | 15,620 | -0.80(-0.33%) |
Aug 10, 2006 | 237.40 | 242.20 | 235.40 | 241.50 | 14,050 | +2.80(+1.17%) |
Aug 09, 2006 | 244.50 | 244.50 | 238.20 | 238.70 | 24,430 | -4.30(-1.77%) |
Aug 08, 2006 | 244.30 | 246.50 | 242.50 | 243.00 | 22,490 | -1.50(-0.61%) |
Aug 07, 2006 | 247.30 | 247.30 | 242.50 | 244.50 | 25,950 | -3.90(-1.57%) |
Aug 04, 2006 | 249.50 | 249.60 | 245.80 | 248.40 | 18,090 | +0.80(+0.32%) |
Aug 03, 2006 | 246.40 | 248.99 | 245.50 | 247.60 | 32,560 | -0.70(-0.28%) |
Aug 02, 2006 | 248.20 | 250.10 | 246.90 | 248.30 | 24,320 | +0.40(+0.16%) |
Aug 01, 2006 | 246.30 | 248.40 | 246.20 | 247.90 | 16,120 | -0.40(-0.16%) |
Jul 31, 2006 | 249.10 | 249.10 | 244.70 | 248.30 | 19,030 | -1.40(-0.56%) |
Jul 28, 2006 | 244.80 | 250.30 | 244.70 | 249.70 | 18,870 | +5.00(+2.04%) |
Jul 27, 2006 | 250.80 | 251.50 | 244.20 | 244.70 | 14,150 | -5.10(-2.04%) |
Jul 26, 2006 | 250.90 | 252.00 | 247.60 | 249.80 | 18,130 | -2.10(-0.83%) |
Jul 25, 2006 | 252.10 | 255.20 | 249.70 | 251.90 | 35,130 | -0.70(-0.28%) |
Jul 24, 2006 | 253.00 | 255.60 | 251.00 | 252.60 | 30,770 | -0.30(-0.12%) |
Jul 21, 2006 | 262.60 | 262.60 | 251.90 | 252.90 | 41,740 | -9.60(-3.66%) |
Jul 20, 2006 | 271.70 | 273.40 | 262.50 | 262.50 | 17,580 | -9.00(-3.31%) |
Jul 19, 2006 | 266.00 | 273.60 | 265.60 | 271.50 | 65,670 | +5.60(+2.11%) |
Jul 18, 2006 | 262.60 | 266.00 | 261.00 | 265.90 | 39,060 | +3.90(+1.49%) |
Jul 17, 2006 | 261.40 | 265.50 | 260.30 | 262.00 | 19,350 | +0.10(+0.04%) |
Jul 14, 2006 | 260.70 | 264.30 | 258.40 | 261.90 | 30,030 | +0.70(+0.27%) |
Jul 13, 2006 | 265.30 | 266.50 | 261.00 | 261.20 | 20,400 | -5.20(-1.95%) |
Jul 12, 2006 | 271.80 | 271.80 | 266.00 | 266.40 | 24,090 | -6.70(-2.45%) |
Jul 11, 2006 | 268.40 | 273.50 | 267.80 | 273.10 | 28,240 | +3.50(+1.30%) |
Jul 10, 2006 | 267.20 | 271.70 | 266.90 | 269.60 | 21,100 | +2.40(+0.90%) |
Jul 07, 2006 | 269.00 | 270.30 | 267.00 | 267.20 | 34,120 | -2.70(-1.00%) |
Jul 06, 2006 | 276.10 | 276.10 | 268.40 | 269.90 | 26,350 | +0.90(+0.33%) |
Jul 05, 2006 | 272.60 | 272.60 | 266.40 | 269.00 | 27,800 | -5.50(-2.00%) |
Jul 03, 2006 | 271.00 | 275.00 | 267.80 | 274.50 | 33,960 | +5.00(+1.86%) |
Jun 30, 2006 | 281.70 | 281.70 | 269.50 | 269.50 | 248,460 | -12.00(-4.26%) |
Jun 29, 2006 | 276.00 | 281.70 | 275.80 | 281.50 | 22,230 | +5.70(+2.07%) |
Jun 28, 2006 | 280.70 | 281.30 | 274.50 | 275.80 | 21,550 | -4.20(-1.50%) |
Jun 27, 2006 | 275.90 | 280.90 | 275.90 | 280.00 | 27,280 | +4.80(+1.74%) |
Jun 26, 2006 | 274.20 | 277.80 | 272.70 | 275.20 | 18,090 | +1.60(+0.58%) |
Jun 23, 2006 | 275.20 | 275.40 | 272.30 | 273.60 | 12,340 | -2.30(-0.83%) |
Jun 22, 2006 | 275.60 | 276.50 | 272.70 | 275.90 | 23,730 | +0.30(+0.11%) |
Jun 21, 2006 | 272.80 | 276.40 | 270.40 | 275.60 | 15,920 | +2.30(+0.84%) |
Jun 20, 2006 | 276.80 | 276.80 | 271.00 | 273.30 | 17,280 | -4.30(-1.55%) |
Jun 19, 2006 | 280.20 | 283.00 | 276.90 | 277.60 | 18,480 | -2.50(-0.89%) |
Jun 16, 2006 | 281.60 | 281.60 | 277.40 | 280.10 | 15,270 | +0.00(+0.00%) |
Jun 15, 2006 | 276.90 | 280.70 | 274.20 | 280.10 | 14,960 | +3.60(+1.30%) |
Jun 14, 2006 | 277.20 | 277.70 | 274.70 | 276.50 | 13,390 | -1.00(-0.36%) |
Jun 13, 2006 | 280.10 | 281.10 | 276.40 | 277.50 | 12,600 | -2.60(-0.93%) |
Jun 12, 2006 | 282.50 | 282.60 | 279.30 | 280.10 | 9,120 | -2.90(-1.02%) |
Jun 09, 2006 | 286.70 | 286.70 | 282.20 | 283.00 | 8,690 | -3.90(-1.36%) |
Jun 08, 2006 | 284.00 | 287.70 | 282.70 | 286.90 | 16,000 | +1.50(+0.53%) |
Jun 07, 2006 | 284.30 | 287.80 | 283.50 | 285.40 | 12,820 | +1.20(+0.42%) |
Jun 06, 2006 | 283.00 | 284.50 | 280.10 | 284.20 | 17,140 | +0.20(+0.07%) |
Jun 05, 2006 | 287.00 | 287.50 | 282.90 | 284.00 | 12,640 | -2.10(-0.73%) |
Jun 02, 2006 | 285.40 | 286.30 | 282.70 | 286.10 | 17,150 | +0.90(+0.32%) |