Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 129.61 | 130.45 | 128.88 | 128.94 | 5,765,604 | -0.63(-0.49%) |
Sep 28, 2006 | 128.77 | 129.57 | 127.89 | 129.57 | 5,791,058 | +0.76(+0.59%) |
Sep 27, 2006 | 128.75 | 129.49 | 127.47 | 128.81 | 6,803,292 | +0.24(+0.19%) |
Sep 26, 2006 | 128.00 | 129.51 | 127.30 | 128.56 | 7,997,244 | -0.01(-0.01%) |
Sep 25, 2006 | 127.97 | 129.13 | 127.28 | 128.57 | 6,271,525 | +0.89(+0.70%) |
Sep 22, 2006 | 127.25 | 128.30 | 126.34 | 127.68 | 6,697,411 | +0.28(+0.22%) |
Sep 21, 2006 | 127.66 | 129.33 | 126.41 | 127.40 | 10,565,289 | +0.42(+0.33%) |
Sep 20, 2006 | 125.48 | 127.41 | 125.17 | 126.98 | 8,402,006 | +2.45(+1.96%) |
Sep 19, 2006 | 124.30 | 125.16 | 123.71 | 124.53 | 6,365,204 | +0.13(+0.10%) |
Sep 18, 2006 | 125.57 | 125.61 | 123.47 | 124.40 | 7,522,287 | +0.39(+0.31%) |
Sep 15, 2006 | 123.85 | 124.81 | 123.11 | 124.01 | 8,981,007 | +0.14(+0.12%) |
Sep 14, 2006 | 121.76 | 124.37 | 121.58 | 123.87 | 7,211,991 | +1.27(+1.03%) |
Sep 13, 2006 | 120.19 | 123.67 | 119.52 | 122.60 | 9,979,203 | +1.96(+1.62%) |
Sep 12, 2006 | 117.95 | 121.76 | 117.92 | 120.64 | 13,965,951 | +5.56(+4.83%) |
Sep 11, 2006 | 113.75 | 115.26 | 113.68 | 115.09 | 4,112,178 | +0.91(+0.80%) |
Sep 08, 2006 | 115.09 | 115.09 | 112.44 | 114.17 | 4,300,062 | +0.94(+0.83%) |
Sep 07, 2006 | 114.40 | 114.84 | 113.07 | 113.24 | 4,680,420 | -1.60(-1.39%) |
Sep 06, 2006 | 114.82 | 115.42 | 114.27 | 114.84 | 3,886,508 | -0.47(-0.40%) |
Sep 05, 2006 | 114.14 | 115.48 | 113.60 | 115.30 | 4,692,098 | +1.63(+1.43%) |
Sep 01, 2006 | 113.33 | 113.89 | 112.14 | 113.67 | 4,530,586 | +0.37(+0.33%) |
Aug 31, 2006 | 112.09 | 113.37 | 112.09 | 113.30 | 3,718,699 | +1.21(+1.08%) |
Aug 30, 2006 | 112.19 | 112.62 | 111.60 | 112.08 | 3,854,757 | -0.02(-0.02%) |
Aug 29, 2006 | 114.02 | 114.17 | 111.02 | 112.11 | 6,480,925 | -1.86(-1.63%) |
Aug 28, 2006 | 112.99 | 114.74 | 112.71 | 113.97 | 5,446,255 | -0.41(-0.36%) |
Aug 25, 2006 | 114.85 | 115.41 | 114.14 | 114.38 | 3,248,859 | -1.01(-0.88%) |
Aug 24, 2006 | 117.03 | 117.07 | 114.90 | 115.39 | 4,067,307 | -0.99(-0.85%) |
Aug 23, 2006 | 116.92 | 117.95 | 115.97 | 116.38 | 3,701,511 | -1.11(-0.94%) |
Aug 22, 2006 | 117.65 | 118.14 | 116.65 | 117.49 | 4,850,066 | +0.24(+0.21%) |
Aug 21, 2006 | 116.73 | 117.57 | 115.58 | 117.25 | 4,895,463 | -0.65(-0.55%) |
Aug 18, 2006 | 117.72 | 117.95 | 116.61 | 117.89 | 3,597,729 | +0.17(+0.15%) |
Aug 17, 2006 | 117.30 | 119.56 | 117.26 | 117.72 | 4,415,914 | -0.41(-0.35%) |
Aug 16, 2006 | 117.34 | 118.17 | 116.40 | 118.13 | 4,675,959 | +1.78(+1.53%) |
Aug 15, 2006 | 116.14 | 117.37 | 115.25 | 116.35 | 6,438,153 | +1.74(+1.52%) |
Aug 14, 2006 | 116.22 | 116.62 | 113.89 | 114.61 | 4,081,608 | -0.56(-0.49%) |
Aug 11, 2006 | 116.12 | 116.51 | 114.32 | 115.17 | 3,380,457 | -0.40(-0.34%) |
Aug 10, 2006 | 113.94 | 115.94 | 113.18 | 115.57 | 4,962,245 | +1.23(+1.08%) |
Aug 09, 2006 | 116.80 | 117.18 | 114.02 | 114.33 | 5,555,679 | -1.10(-0.95%) |
Aug 08, 2006 | 116.35 | 118.44 | 114.70 | 115.43 | 8,134,745 | -0.92(-0.79%) |
Aug 07, 2006 | 115.94 | 118.02 | 115.67 | 116.35 | 3,975,202 | -0.26(-0.22%) |
Aug 04, 2006 | 117.38 | 119.12 | 115.98 | 116.61 | 6,418,866 | +0.68(+0.58%) |
Aug 03, 2006 | 113.37 | 116.73 | 113.16 | 115.93 | 5,065,765 | +1.68(+1.47%) |
Aug 02, 2006 | 114.52 | 114.71 | 112.45 | 114.25 | 8,054,973 | -1.04(-0.90%) |
Aug 01, 2006 | 115.57 | 115.65 | 114.01 | 115.29 | 4,550,923 | -1.13(-0.97%) |
Jul 31, 2006 | 115.55 | 117.17 | 114.83 | 116.42 | 5,737,264 | +0.78(+0.68%) |
Jul 28, 2006 | 114.06 | 116.12 | 113.82 | 115.64 | 6,235,050 | +2.64(+2.33%) |
Jul 27, 2006 | 113.33 | 114.04 | 112.49 | 113.00 | 5,360,841 | +0.67(+0.60%) |
Jul 26, 2006 | 112.42 | 113.43 | 111.80 | 112.33 | 4,363,826 | -0.85(-0.75%) |
Jul 25, 2006 | 111.96 | 114.08 | 110.78 | 113.17 | 6,539,180 | +1.21(+1.08%) |
Jul 24, 2006 | 108.26 | 112.42 | 109.04 | 111.96 | 6,049,397 | +3.70(+3.42%) |
Jul 21, 2006 | 110.55 | 110.56 | 108.08 | 108.26 | 6,143,470 | -2.39(-2.16%) |
Jul 20, 2006 | 111.81 | 112.65 | 110.52 | 110.65 | 5,595,171 | -1.36(-1.22%) |
Jul 19, 2006 | 108.76 | 112.69 | 108.76 | 112.02 | 7,976,382 | +3.53(+3.25%) |
Jul 18, 2006 | 107.18 | 108.59 | 106.63 | 108.49 | 7,707,415 | +1.12(+1.04%) |
Jul 17, 2006 | 106.78 | 108.44 | 106.09 | 107.37 | 5,941,810 | +0.59(+0.55%) |
Jul 14, 2006 | 109.07 | 109.37 | 105.92 | 106.78 | 7,425,328 | -1.87(-1.72%) |
Jul 13, 2006 | 109.78 | 110.67 | 108.31 | 108.65 | 8,025,321 | -2.07(-1.87%) |
Jul 12, 2006 | 113.33 | 113.74 | 110.57 | 110.72 | 5,641,879 | -2.59(-2.29%) |
Jul 11, 2006 | 113.11 | 113.56 | 111.70 | 113.31 | 5,008,298 | -0.14(-0.12%) |
Jul 10, 2006 | 113.75 | 114.64 | 112.92 | 113.45 | 3,865,384 | +0.26(+0.23%) |
Jul 07, 2006 | 114.33 | 114.71 | 113.14 | 113.19 | 4,747,859 | -1.58(-1.37%) |
Jul 06, 2006 | 116.07 | 116.08 | 114.48 | 114.77 | 4,514,710 | -0.28(-0.25%) |
Jul 05, 2006 | 115.62 | 115.62 | 114.33 | 115.05 | 5,876,077 | -1.14(-0.98%) |