Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 168.58 | 171.14 | 168.29 | 169.34 | 19,481 | +0.48(+0.28%) |
Sep 28, 2006 | 173.24 | 173.90 | 168.20 | 168.86 | 78,613 | -3.61(-2.09%) |
Sep 27, 2006 | 173.43 | 175.61 | 170.76 | 172.47 | 21,419 | -0.86(-0.49%) |
Sep 26, 2006 | 170.10 | 178.27 | 169.62 | 173.33 | 29,651 | +3.52(+2.07%) |
Sep 25, 2006 | 166.58 | 171.05 | 165.73 | 169.81 | 18,922 | +3.42(+2.06%) |
Sep 22, 2006 | 168.67 | 170.00 | 163.92 | 166.39 | 40,708 | -2.28(-1.35%) |
Sep 21, 2006 | 175.71 | 175.99 | 165.92 | 168.67 | 26,470 | -6.27(-3.59%) |
Sep 20, 2006 | 170.38 | 175.61 | 170.38 | 174.94 | 15,498 | +5.32(+3.14%) |
Sep 19, 2006 | 173.33 | 173.71 | 167.44 | 169.62 | 31,767 | -2.75(-1.60%) |
Sep 18, 2006 | 172.66 | 178.56 | 171.43 | 172.38 | 28,655 | -0.19(-0.11%) |
Sep 15, 2006 | 165.35 | 176.75 | 163.26 | 172.57 | 54,781 | +9.31(+5.70%) |
Sep 14, 2006 | 164.87 | 164.97 | 159.74 | 163.26 | 55,308 | -1.42(-0.87%) |
Sep 13, 2006 | 162.97 | 164.97 | 162.21 | 164.68 | 38,056 | +1.23(+0.76%) |
Sep 12, 2006 | 153.94 | 165.35 | 152.90 | 163.45 | 41,746 | +9.98(+6.50%) |
Sep 11, 2006 | 150.71 | 153.56 | 150.24 | 153.47 | 14,515 | +1.61(+1.06%) |
Sep 08, 2006 | 153.56 | 153.56 | 150.52 | 151.85 | 18,136 | -1.71(-1.11%) |
Sep 07, 2006 | 155.56 | 155.84 | 152.99 | 153.56 | 25,697 | -2.76(-1.76%) |
Sep 06, 2006 | 159.17 | 159.17 | 156.11 | 156.32 | 30,753 | -3.52(-2.20%) |
Sep 05, 2006 | 159.65 | 160.41 | 157.84 | 159.84 | 18,679 | +0.86(+0.54%) |
Sep 01, 2006 | 156.13 | 161.93 | 156.13 | 158.98 | 19,529 | +3.71(+2.39%) |
Aug 31, 2006 | 156.89 | 158.60 | 154.99 | 155.28 | 29,363 | -2.00(-1.27%) |
Aug 30, 2006 | 155.84 | 158.22 | 153.47 | 157.27 | 20,260 | +1.43(+0.91%) |
Aug 29, 2006 | 154.89 | 156.40 | 151.38 | 155.84 | 20,759 | +2.00(+1.30%) |
Aug 28, 2006 | 152.99 | 154.89 | 151.38 | 153.85 | 19,370 | +1.33(+0.87%) |
Aug 25, 2006 | 150.90 | 153.18 | 149.76 | 152.52 | 26,858 | +2.19(+1.45%) |
Aug 24, 2006 | 154.23 | 154.70 | 150.14 | 150.33 | 27,818 | -3.14(-2.04%) |
Aug 23, 2006 | 156.99 | 156.99 | 152.04 | 153.47 | 28,909 | -3.52(-2.24%) |
Aug 22, 2006 | 157.46 | 158.31 | 155.37 | 156.99 | 22,010 | -1.14(-0.72%) |
Aug 21, 2006 | 156.70 | 158.31 | 153.94 | 158.12 | 33,439 | -0.57(-0.36%) |
Aug 18, 2006 | 156.60 | 159.93 | 156.41 | 158.70 | 13,016 | +2.09(+1.34%) |
Aug 17, 2006 | 153.75 | 156.89 | 152.71 | 156.60 | 38,148 | +2.95(+1.92%) |
Aug 16, 2006 | 154.89 | 155.84 | 153.28 | 153.66 | 16,785 | -1.05(-0.68%) |
Aug 15, 2006 | 152.04 | 155.28 | 150.24 | 154.70 | 51,644 | +5.13(+3.43%) |
Aug 14, 2006 | 150.14 | 152.04 | 148.72 | 149.57 | 15,363 | +1.33(+0.90%) |
Aug 11, 2006 | 151.09 | 151.28 | 146.34 | 148.24 | 23,977 | -2.47(-1.64%) |
Aug 10, 2006 | 148.62 | 151.09 | 145.01 | 150.71 | 32,242 | +1.71(+1.15%) |
Aug 09, 2006 | 151.28 | 153.56 | 147.67 | 149.00 | 34,983 | -0.76(-0.51%) |
Aug 08, 2006 | 154.61 | 157.56 | 149.76 | 149.76 | 32,262 | -3.71(-2.41%) |
Aug 07, 2006 | 154.89 | 154.89 | 152.52 | 153.47 | 45,026 | -1.43(-0.92%) |
Aug 04, 2006 | 158.03 | 160.60 | 152.61 | 154.89 | 30,046 | -0.76(-0.49%) |
Aug 03, 2006 | 156.89 | 158.12 | 153.94 | 155.66 | 44,197 | -2.66(-1.68%) |
Aug 02, 2006 | 158.98 | 161.55 | 156.22 | 158.31 | 27,571 | +0.57(+0.36%) |
Aug 01, 2006 | 157.75 | 158.89 | 154.89 | 157.75 | 13,550 | +1.05(+0.67%) |
Jul 31, 2006 | 162.88 | 163.07 | 156.32 | 156.70 | 31,193 | -6.94(-4.24%) |
Jul 28, 2006 | 158.22 | 166.96 | 158.22 | 163.64 | 22,337 | +6.65(+4.24%) |
Jul 27, 2006 | 161.45 | 164.97 | 156.60 | 156.99 | 23,399 | -4.18(-2.59%) |
Jul 26, 2006 | 163.16 | 164.49 | 156.79 | 161.17 | 31,504 | -3.04(-1.85%) |
Jul 25, 2006 | 161.55 | 166.30 | 160.03 | 164.21 | 26,707 | +2.28(+1.41%) |
Jul 24, 2006 | 155.09 | 163.07 | 156.79 | 161.93 | 23,333 | +6.84(+4.41%) |
Jul 21, 2006 | 156.13 | 158.60 | 153.09 | 155.09 | 38,994 | -1.80(-1.15%) |
Jul 20, 2006 | 159.17 | 162.78 | 155.09 | 156.89 | 62,858 | -4.18(-2.60%) |
Jul 19, 2006 | 177.80 | 167.63 | 152.71 | 161.07 | 139,062 | -16.72(-9.41%) |
Jul 18, 2006 | 178.75 | 180.55 | 174.66 | 177.80 | 26,014 | -0.28(-0.16%) |
Jul 17, 2006 | 178.46 | 179.41 | 175.04 | 178.08 | 19,197 | -1.81(-1.00%) |
Jul 14, 2006 | 178.18 | 180.55 | 175.13 | 179.89 | 22,377 | +1.71(+0.96%) |
Jul 13, 2006 | 180.17 | 180.84 | 176.94 | 178.18 | 35,486 | -1.24(-0.69%) |
Jul 12, 2006 | 185.97 | 187.20 | 179.32 | 179.41 | 20,806 | -7.32(-3.92%) |
Jul 11, 2006 | 184.73 | 187.01 | 179.41 | 186.73 | 28,113 | +1.24(+0.67%) |
Jul 10, 2006 | 187.11 | 189.96 | 184.64 | 185.49 | 21,362 | -0.57(-0.31%) |
Jul 07, 2006 | 190.25 | 190.25 | 185.59 | 186.06 | 32,558 | -5.23(-2.73%) |
Jul 06, 2006 | 190.62 | 192.34 | 190.15 | 191.29 | 20,481 | +0.57(+0.30%) |
Jul 05, 2006 | 186.92 | 192.15 | 183.88 | 190.72 | 36,931 | +3.14(+1.67%) |