Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 115.19 | 116.51 | 115.19 | 116.43 | 3,618,609 | +1.24(+1.08%) |
Aug 30, 2006 | 115.30 | 115.73 | 114.68 | 115.19 | 3,751,005 | -0.02(-0.02%) |
Aug 29, 2006 | 117.17 | 117.32 | 114.09 | 115.21 | 6,306,489 | -1.91(-1.63%) |
Aug 28, 2006 | 116.12 | 117.91 | 115.83 | 117.12 | 5,299,667 | -0.42(-0.36%) |
Aug 25, 2006 | 118.03 | 118.60 | 117.29 | 117.54 | 3,161,415 | -1.04(-0.88%) |
Aug 24, 2006 | 120.27 | 120.31 | 118.08 | 118.58 | 3,957,834 | -1.02(-0.85%) |
Aug 23, 2006 | 120.16 | 121.21 | 119.17 | 119.60 | 3,601,884 | -1.14(-0.94%) |
Aug 22, 2006 | 120.90 | 121.41 | 119.88 | 120.74 | 4,719,526 | +0.25(+0.21%) |
Aug 21, 2006 | 119.96 | 120.82 | 118.77 | 120.49 | 4,763,700 | -0.67(-0.55%) |
Aug 18, 2006 | 120.97 | 121.21 | 119.84 | 121.15 | 3,500,896 | +0.18(+0.15%) |
Aug 17, 2006 | 120.54 | 122.87 | 120.50 | 120.97 | 4,297,059 | -0.42(-0.35%) |
Aug 16, 2006 | 120.58 | 121.44 | 119.62 | 121.40 | 4,550,105 | +1.83(+1.53%) |
Aug 15, 2006 | 119.35 | 120.61 | 118.44 | 119.56 | 6,264,868 | +1.79(+1.52%) |
Aug 14, 2006 | 119.43 | 119.85 | 117.04 | 117.78 | 3,971,750 | -0.58(-0.49%) |
Aug 11, 2006 | 119.33 | 119.74 | 117.48 | 118.36 | 3,289,471 | -0.41(-0.34%) |
Aug 10, 2006 | 117.10 | 119.15 | 116.31 | 118.77 | 4,828,685 | +1.27(+1.08%) |
Aug 09, 2006 | 120.03 | 120.43 | 117.17 | 117.50 | 5,406,146 | -1.13(-0.95%) |
Aug 08, 2006 | 119.56 | 121.72 | 117.87 | 118.62 | 7,915,796 | -0.94(-0.79%) |
Aug 07, 2006 | 119.15 | 121.29 | 118.87 | 119.56 | 3,868,208 | -0.27(-0.22%) |
Aug 04, 2006 | 120.62 | 122.42 | 119.19 | 119.83 | 6,246,101 | +0.70(+0.59%) |
Aug 03, 2006 | 116.51 | 119.96 | 116.29 | 119.13 | 4,929,418 | +1.72(+1.47%) |
Aug 02, 2006 | 117.69 | 117.88 | 115.56 | 117.41 | 7,838,171 | -1.06(-0.90%) |
Aug 01, 2006 | 118.77 | 118.85 | 117.17 | 118.47 | 4,428,433 | -1.17(-0.98%) |
Jul 31, 2006 | 118.74 | 120.41 | 118.00 | 119.64 | 5,582,844 | +0.81(+0.68%) |
Jul 28, 2006 | 117.21 | 119.33 | 116.96 | 118.84 | 6,067,232 | +2.71(+2.33%) |
Jul 27, 2006 | 116.47 | 117.20 | 115.60 | 116.13 | 5,216,553 | +0.69(+0.60%) |
Jul 26, 2006 | 115.53 | 116.56 | 114.90 | 115.44 | 4,246,373 | -0.87(-0.75%) |
Jul 25, 2006 | 115.06 | 117.23 | 113.84 | 116.31 | 6,363,176 | +1.25(+1.08%) |
Jul 24, 2006 | 111.25 | 115.53 | 112.05 | 115.06 | 5,886,576 | +3.81(+3.42%) |
Jul 21, 2006 | 113.61 | 113.62 | 111.07 | 111.25 | 5,978,117 | -2.46(-2.16%) |
Jul 20, 2006 | 114.90 | 115.77 | 113.57 | 113.71 | 5,444,575 | -1.40(-1.22%) |
Jul 19, 2006 | 111.77 | 115.80 | 111.77 | 115.11 | 7,761,696 | +3.63(+3.25%) |
Jul 18, 2006 | 110.14 | 111.60 | 109.58 | 111.49 | 7,499,968 | +1.15(+1.04%) |
Jul 17, 2006 | 109.73 | 111.43 | 109.03 | 110.34 | 5,781,885 | +0.60(+0.55%) |
Jul 14, 2006 | 112.08 | 112.40 | 108.85 | 109.73 | 7,225,473 | -1.92(-1.72%) |
Jul 13, 2006 | 112.81 | 113.73 | 111.30 | 111.65 | 7,809,317 | -2.13(-1.87%) |
Jul 12, 2006 | 116.47 | 116.89 | 113.63 | 113.78 | 5,490,027 | -2.66(-2.29%) |
Jul 11, 2006 | 116.23 | 116.70 | 114.79 | 116.45 | 4,873,498 | -0.14(-0.12%) |
Jul 10, 2006 | 116.90 | 117.81 | 116.05 | 116.59 | 3,761,347 | +0.27(+0.23%) |
Jul 07, 2006 | 117.50 | 117.88 | 116.27 | 116.32 | 4,620,069 | -1.62(-1.38%) |
Jul 06, 2006 | 119.28 | 119.29 | 117.64 | 117.94 | 4,393,196 | -0.29(-0.25%) |
Jul 05, 2006 | 118.82 | 118.82 | 117.49 | 118.23 | 5,717,921 | -1.17(-0.98%) |
Jul 03, 2006 | 119.00 | 119.67 | 118.54 | 119.41 | 4,149,980 | +1.58(+1.34%) |
Jun 30, 2006 | 119.21 | 119.62 | 117.10 | 117.83 | 7,626,236 | -1.39(-1.16%) |
Jun 29, 2006 | 116.00 | 119.21 | 114.63 | 119.21 | 8,569,094 | +4.47(+3.90%) |
Jun 28, 2006 | 115.46 | 116.31 | 113.63 | 114.74 | 6,264,996 | -0.52(-0.46%) |
Jun 27, 2006 | 116.74 | 118.19 | 115.26 | 115.26 | 4,680,969 | -2.15(-1.83%) |
Jun 26, 2006 | 116.64 | 117.45 | 116.00 | 117.41 | 4,842,984 | +1.55(+1.34%) |
Jun 23, 2006 | 115.80 | 117.02 | 115.30 | 115.86 | 4,453,202 | -0.31(-0.26%) |
Jun 22, 2006 | 117.26 | 117.88 | 115.10 | 116.17 | 5,636,722 | -1.19(-1.01%) |
Jun 21, 2006 | 114.17 | 117.74 | 113.96 | 117.36 | 9,761,807 | +3.58(+3.15%) |
Jun 20, 2006 | 113.30 | 114.35 | 112.47 | 113.78 | 7,416,087 | +1.18(+1.05%) |
Jun 19, 2006 | 113.56 | 114.16 | 111.97 | 112.59 | 8,346,306 | -0.20(-0.17%) |
Jun 16, 2006 | 112.24 | 113.25 | 111.70 | 112.79 | 8,130,668 | -0.09(-0.08%) |
Jun 15, 2006 | 109.97 | 113.72 | 109.71 | 112.88 | 14,006,137 | +4.40(+4.06%) |
Jun 14, 2006 | 109.46 | 111.04 | 107.14 | 108.48 | 13,458,296 | -0.59(-0.54%) |
Jun 13, 2006 | 113.18 | 113.96 | 108.10 | 109.07 | 20,019,492 | -4.50(-3.97%) |
Jun 12, 2006 | 117.72 | 118.05 | 113.57 | 113.57 | 7,482,094 | -3.83(-3.26%) |
Jun 09, 2006 | 118.27 | 119.13 | 116.70 | 117.40 | 5,626,891 | +0.10(+0.09%) |
Jun 08, 2006 | 116.55 | 118.01 | 113.18 | 117.30 | 10,067,581 | -0.15(-0.13%) |
Jun 07, 2006 | 116.90 | 119.47 | 116.16 | 117.45 | 5,515,306 | +0.56(+0.48%) |
Jun 06, 2006 | 118.58 | 119.10 | 115.53 | 116.89 | 8,378,352 | -0.91(-0.77%) |
Jun 05, 2006 | 121.37 | 122.42 | 117.37 | 117.80 | 6,894,292 | -2.89(-2.39%) |
Jun 02, 2006 | 121.80 | 122.97 | 120.31 | 120.69 | 5,430,404 | +0.42(+0.35%) |