Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 145.02 | 148.61 | 143.42 | 145.03 | 60,565 | -0.48(-0.33%) |
Sep 28, 2006 | 148.50 | 149.89 | 145.15 | 145.51 | 29,061 | -2.04(-1.38%) |
Sep 27, 2006 | 148.83 | 150.00 | 146.75 | 147.55 | 21,392 | -1.33(-0.89%) |
Sep 26, 2006 | 150.00 | 151.21 | 148.86 | 148.88 | 37,134 | -0.04(-0.03%) |
Sep 25, 2006 | 149.25 | 150.31 | 148.00 | 148.92 | 35,900 | +0.21(+0.14%) |
Sep 22, 2006 | 148.00 | 149.56 | 148.00 | 148.71 | 44,287 | +0.49(+0.33%) |
Sep 21, 2006 | 148.50 | 149.99 | 148.09 | 148.22 | 39,882 | -1.65(-1.10%) |
Sep 20, 2006 | 150.50 | 150.50 | 148.37 | 149.87 | 76,670 | +0.32(+0.21%) |
Sep 19, 2006 | 151.03 | 153.53 | 148.00 | 149.55 | 75,550 | -3.00(-1.97%) |
Sep 18, 2006 | 158.45 | 159.85 | 151.43 | 152.55 | 37,770 | -5.90(-3.72%) |
Sep 15, 2006 | 154.00 | 158.45 | 152.73 | 158.45 | 176,373 | +5.80(+3.80%) |
Sep 14, 2006 | 148.26 | 152.65 | 148.26 | 152.65 | 38,558 | +2.90(+1.94%) |
Sep 13, 2006 | 146.89 | 149.75 | 145.19 | 149.75 | 45,418 | +2.79(+1.90%) |
Sep 12, 2006 | 141.90 | 146.96 | 141.01 | 146.96 | 44,359 | +5.46(+3.86%) |
Sep 11, 2006 | 140.51 | 142.76 | 140.51 | 141.50 | 81,654 | -0.29(-0.20%) |
Sep 08, 2006 | 135.31 | 141.91 | 135.31 | 141.79 | 36,400 | +4.04(+2.93%) |
Sep 06, 2006 | 135.58 | 137.75 | 135.25 | 137.75 | 22,722 | +1.93(+1.42%) |
Sep 05, 2006 | 140.99 | 140.99 | 134.13 | 135.82 | 47,229 | -1.20(-0.88%) |
Sep 01, 2006 | 134.00 | 138.00 | 133.25 | 137.02 | 74,837 | +3.87(+2.91%) |
Aug 31, 2006 | 130.00 | 134.71 | 130.00 | 133.15 | 38,271 | +3.50(+2.70%) |
Aug 30, 2006 | 124.90 | 129.80 | 124.50 | 129.65 | 37,412 | +5.66(+4.56%) |
Aug 29, 2006 | 119.00 | 124.09 | 119.00 | 123.99 | 79,490 | +3.32(+2.75%) |
Aug 28, 2006 | 121.00 | 121.50 | 119.99 | 120.67 | 28,477 | +0.72(+0.60%) |
Aug 25, 2006 | 119.95 | 120.18 | 119.12 | 119.95 | 15,872 | +0.00(+0.00%) |
Aug 24, 2006 | 119.71 | 120.00 | 118.71 | 119.95 | 12,280 | -0.01(-0.01%) |
Aug 23, 2006 | 117.11 | 119.96 | 117.11 | 119.96 | 20,554 | +1.81(+1.53%) |
Aug 22, 2006 | 117.83 | 119.19 | 117.50 | 118.15 | 7,833 | -0.46(-0.39%) |
Aug 21, 2006 | 118.05 | 119.30 | 118.00 | 118.61 | 8,789 | +0.15(+0.13%) |
Aug 18, 2006 | 116.38 | 118.82 | 116.38 | 118.46 | 10,467 | +1.90(+1.63%) |
Aug 17, 2006 | 114.91 | 116.56 | 114.51 | 116.56 | 38,047 | +1.38(+1.20%) |
Aug 16, 2006 | 114.74 | 117.24 | 113.75 | 115.18 | 22,555 | -0.27(-0.23%) |
Aug 15, 2006 | 114.77 | 116.00 | 114.04 | 115.45 | 16,785 | +0.73(+0.64%) |
Aug 14, 2006 | 116.23 | 116.57 | 114.64 | 114.72 | 21,192 | -1.52(-1.31%) |
Aug 11, 2006 | 119.55 | 119.55 | 115.26 | 116.24 | 18,064 | -4.03(-3.35%) |
Aug 10, 2006 | 118.75 | 120.27 | 118.73 | 120.27 | 16,106 | +0.28(+0.23%) |
Aug 09, 2006 | 118.10 | 119.99 | 117.50 | 119.99 | 6,763 | +2.00(+1.70%) |
Aug 08, 2006 | 118.75 | 118.75 | 116.33 | 117.99 | 20,174 | -2.45(-2.03%) |
Aug 07, 2006 | 119.84 | 121.01 | 119.20 | 120.44 | 25,655 | +0.00(+0.00%) |
Aug 04, 2006 | 119.84 | 121.01 | 119.20 | 120.44 | 25,655 | +0.08(+0.07%) |
Aug 03, 2006 | 120.17 | 120.36 | 118.95 | 120.36 | 21,233 | +0.24(+0.20%) |
Aug 02, 2006 | 116.00 | 120.12 | 115.41 | 120.12 | 26,082 | +3.36(+2.88%) |
Aug 01, 2006 | 121.00 | 121.00 | 116.00 | 116.76 | 21,357 | -4.16(-3.44%) |
Jul 31, 2006 | 119.78 | 121.49 | 119.65 | 120.92 | 39,638 | -0.17(-0.14%) |
Jul 28, 2006 | 120.11 | 123.00 | 117.49 | 121.09 | 66,303 | -4.49(-3.58%) |
Jul 27, 2006 | 130.00 | 132.13 | 125.58 | 125.58 | 23,696 | -5.32(-4.06%) |
Jul 26, 2006 | 134.67 | 135.00 | 130.55 | 130.90 | 40,085 | -3.91(-2.90%) |
Jul 25, 2006 | 135.00 | 137.00 | 130.39 | 134.81 | 48,753 | +1.78(+1.34%) |
Jul 24, 2006 | 127.01 | 134.62 | 123.61 | 133.03 | 78,451 | +7.14(+5.67%) |
Jul 21, 2006 | 120.39 | 129.99 | 120.30 | 125.89 | 55,251 | +4.64(+3.83%) |
Jul 20, 2006 | 123.75 | 124.80 | 120.44 | 121.25 | 23,113 | -2.50(-2.02%) |
Jul 19, 2006 | 123.00 | 125.00 | 122.47 | 123.75 | 21,963 | +2.00(+1.64%) |
Jul 18, 2006 | 122.00 | 123.00 | 120.50 | 121.75 | 34,631 | +0.75(+0.62%) |
Jul 17, 2006 | 118.46 | 122.77 | 118.00 | 121.00 | 22,569 | +2.11(+1.77%) |
Jul 14, 2006 | 119.00 | 119.51 | 116.75 | 118.89 | 13,874 | -0.11(-0.09%) |
Jul 13, 2006 | 122.75 | 122.75 | 119.00 | 119.00 | 22,634 | -4.40(-3.57%) |
Jul 12, 2006 | 123.75 | 124.79 | 120.72 | 123.40 | 23,895 | +0.15(+0.12%) |
Jul 11, 2006 | 124.00 | 125.00 | 121.74 | 123.25 | 23,030 | +0.15(+0.12%) |
Jul 10, 2006 | 120.00 | 124.36 | 120.00 | 123.10 | 21,344 | +2.14(+1.77%) |
Jul 07, 2006 | 115.50 | 121.65 | 115.25 | 120.96 | 46,879 | +4.61(+3.96%) |
Jul 06, 2006 | 111.50 | 116.51 | 110.93 | 116.35 | 61,292 | +4.85(+4.35%) |
Jul 05, 2006 | 109.99 | 112.29 | 107.52 | 111.50 | 29,187 | +5.34(+5.03%) |