Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 115.20 | 116.52 | 115.20 | 116.44 | 3,618,245 | +1.25(+1.08%) |
Aug 30, 2006 | 115.31 | 115.75 | 114.70 | 115.20 | 3,750,627 | -0.02(-0.02%) |
Aug 29, 2006 | 117.19 | 117.34 | 114.10 | 115.22 | 6,305,854 | -1.91(-1.63%) |
Aug 28, 2006 | 116.13 | 117.92 | 115.84 | 117.13 | 5,299,134 | -0.42(-0.36%) |
Aug 25, 2006 | 118.04 | 118.61 | 117.31 | 117.56 | 3,161,097 | -1.04(-0.88%) |
Aug 24, 2006 | 120.28 | 120.32 | 118.09 | 118.60 | 3,957,435 | -1.02(-0.85%) |
Aug 23, 2006 | 120.17 | 121.22 | 119.19 | 119.61 | 3,601,521 | -1.14(-0.94%) |
Aug 22, 2006 | 120.92 | 121.42 | 119.89 | 120.75 | 4,719,050 | +0.25(+0.21%) |
Aug 21, 2006 | 119.98 | 120.83 | 118.78 | 120.50 | 4,763,220 | -0.66(-0.55%) |
Aug 18, 2006 | 120.99 | 121.22 | 119.85 | 121.17 | 3,500,543 | +0.18(+0.15%) |
Aug 17, 2006 | 120.56 | 122.88 | 120.52 | 120.99 | 4,296,626 | -0.42(-0.35%) |
Aug 16, 2006 | 120.59 | 121.46 | 119.63 | 121.41 | 4,549,646 | +1.83(+1.53%) |
Aug 15, 2006 | 119.36 | 120.63 | 118.45 | 119.58 | 6,264,237 | +1.79(+1.52%) |
Aug 14, 2006 | 119.44 | 119.86 | 117.05 | 117.79 | 3,971,350 | -0.58(-0.49%) |
Aug 11, 2006 | 119.34 | 119.75 | 117.49 | 118.37 | 3,289,139 | -0.41(-0.34%) |
Aug 10, 2006 | 117.11 | 119.16 | 116.33 | 118.78 | 4,828,199 | +1.27(+1.08%) |
Aug 09, 2006 | 120.05 | 120.44 | 117.19 | 117.51 | 5,405,601 | -1.13(-0.95%) |
Aug 08, 2006 | 119.58 | 121.73 | 117.88 | 118.64 | 7,914,998 | -0.94(-0.79%) |
Aug 07, 2006 | 119.16 | 121.30 | 118.88 | 119.58 | 3,867,818 | -0.27(-0.22%) |
Aug 04, 2006 | 120.63 | 122.43 | 119.20 | 119.84 | 6,245,471 | +0.70(+0.59%) |
Aug 03, 2006 | 116.52 | 119.97 | 116.30 | 119.14 | 4,928,922 | +1.72(+1.47%) |
Aug 02, 2006 | 117.70 | 117.89 | 115.57 | 117.42 | 7,837,382 | -1.06(-0.90%) |
Aug 01, 2006 | 118.78 | 118.86 | 117.18 | 118.49 | 4,427,987 | -1.17(-0.98%) |
Jul 31, 2006 | 118.75 | 120.42 | 118.02 | 119.66 | 5,582,282 | +0.81(+0.68%) |
Jul 28, 2006 | 117.23 | 119.34 | 116.98 | 118.85 | 6,066,621 | +2.71(+2.33%) |
Jul 27, 2006 | 116.48 | 117.21 | 115.61 | 116.14 | 5,216,027 | +0.69(+0.60%) |
Jul 26, 2006 | 115.54 | 116.58 | 114.91 | 115.45 | 4,245,945 | -0.87(-0.75%) |
Jul 25, 2006 | 115.07 | 117.24 | 113.85 | 116.32 | 6,362,535 | +1.25(+1.08%) |
Jul 24, 2006 | 111.27 | 115.54 | 112.06 | 115.07 | 5,885,983 | +3.81(+3.42%) |
Jul 21, 2006 | 113.62 | 113.63 | 111.08 | 111.27 | 5,977,515 | -2.46(-2.16%) |
Jul 20, 2006 | 114.92 | 115.78 | 113.58 | 113.72 | 5,444,027 | -1.40(-1.22%) |
Jul 19, 2006 | 111.78 | 115.82 | 111.78 | 115.13 | 7,760,914 | +3.63(+3.25%) |
Jul 18, 2006 | 110.15 | 111.61 | 109.59 | 111.50 | 7,499,212 | +1.15(+1.04%) |
Jul 17, 2006 | 109.75 | 111.44 | 109.04 | 110.35 | 5,781,302 | +0.60(+0.55%) |
Jul 14, 2006 | 112.09 | 112.41 | 108.86 | 109.75 | 7,224,745 | -1.92(-1.72%) |
Jul 13, 2006 | 112.82 | 113.74 | 111.31 | 111.66 | 7,808,531 | -2.13(-1.87%) |
Jul 12, 2006 | 116.48 | 116.90 | 113.64 | 113.80 | 5,489,473 | -2.66(-2.29%) |
Jul 11, 2006 | 116.25 | 116.72 | 114.80 | 116.46 | 4,873,007 | -0.14(-0.12%) |
Jul 10, 2006 | 116.91 | 117.82 | 116.06 | 116.60 | 3,760,968 | +0.27(+0.23%) |
Jul 07, 2006 | 117.51 | 117.89 | 116.28 | 116.33 | 4,619,604 | -1.62(-1.38%) |
Jul 06, 2006 | 119.29 | 119.30 | 117.66 | 117.95 | 4,392,753 | -0.29(-0.24%) |
Jul 05, 2006 | 118.83 | 118.83 | 117.50 | 118.24 | 5,717,345 | -1.18(-0.98%) |
Jul 03, 2006 | 119.01 | 119.69 | 118.55 | 119.42 | 4,149,562 | +1.58(+1.34%) |
Jun 30, 2006 | 119.22 | 119.63 | 117.11 | 117.84 | 7,625,467 | -1.39(-1.16%) |
Jun 29, 2006 | 116.01 | 119.22 | 114.64 | 119.22 | 8,568,231 | +4.47(+3.90%) |
Jun 28, 2006 | 115.47 | 116.33 | 113.64 | 114.75 | 6,264,365 | -0.52(-0.46%) |
Jun 27, 2006 | 116.76 | 118.20 | 115.28 | 115.28 | 4,680,497 | -2.15(-1.83%) |
Jun 26, 2006 | 116.65 | 117.46 | 116.01 | 117.42 | 4,842,497 | +1.55(+1.34%) |
Jun 23, 2006 | 115.82 | 117.03 | 115.31 | 115.87 | 4,452,753 | -0.31(-0.26%) |
Jun 22, 2006 | 117.27 | 117.89 | 115.11 | 116.18 | 5,636,154 | -1.19(-1.01%) |
Jun 21, 2006 | 114.19 | 117.75 | 113.97 | 117.37 | 9,760,823 | +3.58(+3.15%) |
Jun 20, 2006 | 113.31 | 114.36 | 112.48 | 113.79 | 7,415,340 | +1.18(+1.05%) |
Jun 19, 2006 | 113.57 | 114.17 | 111.98 | 112.60 | 8,345,465 | -0.20(-0.17%) |
Jun 16, 2006 | 112.25 | 113.26 | 111.71 | 112.80 | 8,129,849 | -0.09(-0.08%) |
Jun 15, 2006 | 109.98 | 113.73 | 109.72 | 112.89 | 14,004,726 | +4.40(+4.06%) |
Jun 14, 2006 | 109.47 | 111.05 | 107.15 | 108.49 | 13,456,940 | -0.59(-0.54%) |
Jun 13, 2006 | 113.19 | 113.97 | 108.11 | 109.08 | 20,017,474 | -4.51(-3.97%) |
Jun 12, 2006 | 117.73 | 118.06 | 113.58 | 113.58 | 7,481,340 | -3.83(-3.26%) |
Jun 09, 2006 | 118.28 | 119.14 | 116.71 | 117.41 | 5,626,324 | +0.10(+0.09%) |
Jun 08, 2006 | 116.56 | 118.03 | 113.19 | 117.31 | 10,066,567 | -0.15(-0.13%) |
Jun 07, 2006 | 116.91 | 119.48 | 116.17 | 117.46 | 5,514,750 | +0.56(+0.48%) |
Jun 06, 2006 | 118.59 | 119.11 | 115.54 | 116.91 | 8,377,508 | -0.91(-0.77%) |
Jun 05, 2006 | 121.38 | 122.43 | 117.38 | 117.81 | 6,893,597 | -2.89(-2.39%) |
Jun 02, 2006 | 121.81 | 122.98 | 120.32 | 120.70 | 5,429,857 | +0.42(+0.35%) |