Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 129.62 | 130.46 | 128.90 | 128.95 | 5,765,023 | -0.63(-0.49%) |
Sep 28, 2006 | 128.78 | 129.58 | 127.91 | 129.58 | 5,790,474 | +0.76(+0.59%) |
Sep 27, 2006 | 128.77 | 129.51 | 127.49 | 128.82 | 6,802,606 | +0.24(+0.19%) |
Sep 26, 2006 | 128.01 | 129.52 | 127.31 | 128.58 | 7,996,438 | -0.01(-0.01%) |
Sep 25, 2006 | 127.98 | 129.14 | 127.30 | 128.58 | 6,270,893 | +0.89(+0.70%) |
Sep 22, 2006 | 127.26 | 128.31 | 126.35 | 127.69 | 6,696,736 | +0.28(+0.22%) |
Sep 21, 2006 | 127.68 | 129.35 | 126.43 | 127.41 | 10,564,224 | +0.42(+0.33%) |
Sep 20, 2006 | 125.49 | 127.42 | 125.18 | 126.99 | 8,401,160 | +2.45(+1.96%) |
Sep 19, 2006 | 124.31 | 125.18 | 123.72 | 124.54 | 6,364,562 | +0.13(+0.10%) |
Sep 18, 2006 | 125.58 | 125.62 | 123.48 | 124.42 | 7,521,529 | +0.39(+0.31%) |
Sep 15, 2006 | 123.87 | 124.82 | 123.12 | 124.03 | 8,980,102 | +0.14(+0.12%) |
Sep 14, 2006 | 121.77 | 124.38 | 121.59 | 123.88 | 7,211,264 | +1.27(+1.03%) |
Sep 13, 2006 | 120.21 | 123.68 | 119.53 | 122.62 | 9,978,197 | +1.96(+1.62%) |
Sep 12, 2006 | 117.96 | 121.77 | 117.93 | 120.66 | 13,964,543 | +5.56(+4.83%) |
Sep 11, 2006 | 113.77 | 115.28 | 113.69 | 115.10 | 4,111,764 | +0.91(+0.80%) |
Sep 08, 2006 | 115.10 | 115.10 | 112.45 | 114.19 | 4,299,628 | +0.94(+0.83%) |
Sep 07, 2006 | 114.41 | 114.86 | 113.08 | 113.25 | 4,679,949 | -1.60(-1.39%) |
Sep 06, 2006 | 114.83 | 115.44 | 114.28 | 114.85 | 3,886,116 | -0.47(-0.40%) |
Sep 05, 2006 | 114.15 | 115.49 | 113.61 | 115.31 | 4,691,625 | +1.63(+1.43%) |
Sep 01, 2006 | 113.35 | 113.90 | 112.15 | 113.68 | 4,530,129 | +0.37(+0.33%) |
Aug 31, 2006 | 112.10 | 113.39 | 112.10 | 113.31 | 3,718,324 | +1.21(+1.08%) |
Aug 30, 2006 | 112.20 | 112.63 | 111.61 | 112.10 | 3,854,368 | -0.02(-0.02%) |
Aug 29, 2006 | 114.03 | 114.18 | 111.03 | 112.12 | 6,480,272 | -1.86(-1.63%) |
Aug 28, 2006 | 113.00 | 114.75 | 112.72 | 113.98 | 5,445,706 | -0.41(-0.36%) |
Aug 25, 2006 | 114.86 | 115.42 | 114.15 | 114.39 | 3,248,532 | -1.01(-0.88%) |
Aug 24, 2006 | 117.04 | 117.08 | 114.91 | 115.41 | 4,066,897 | -0.99(-0.85%) |
Aug 23, 2006 | 116.94 | 117.96 | 115.98 | 116.40 | 3,701,138 | -1.11(-0.94%) |
Aug 22, 2006 | 117.66 | 118.16 | 116.66 | 117.50 | 4,849,578 | +0.24(+0.21%) |
Aug 21, 2006 | 116.75 | 117.58 | 115.59 | 117.26 | 4,894,969 | -0.65(-0.55%) |
Aug 18, 2006 | 117.73 | 117.96 | 116.62 | 117.91 | 3,597,367 | +0.17(+0.15%) |
Aug 17, 2006 | 117.31 | 119.57 | 117.27 | 117.73 | 4,415,469 | -0.41(-0.35%) |
Aug 16, 2006 | 117.35 | 118.19 | 116.41 | 118.14 | 4,675,488 | +1.78(+1.53%) |
Aug 15, 2006 | 116.15 | 117.38 | 115.26 | 116.36 | 6,437,504 | +1.74(+1.52%) |
Aug 14, 2006 | 116.23 | 116.63 | 113.90 | 114.62 | 4,081,196 | -0.56(-0.49%) |
Aug 11, 2006 | 116.13 | 116.53 | 114.33 | 115.18 | 3,380,116 | -0.40(-0.34%) |
Aug 10, 2006 | 113.96 | 115.95 | 113.19 | 115.58 | 4,961,745 | +1.23(+1.08%) |
Aug 09, 2006 | 116.81 | 117.20 | 114.03 | 114.34 | 5,555,119 | -1.10(-0.95%) |
Aug 08, 2006 | 116.36 | 118.45 | 114.71 | 115.44 | 8,133,925 | -0.92(-0.79%) |
Aug 07, 2006 | 115.95 | 118.03 | 115.68 | 116.36 | 3,974,801 | -0.26(-0.22%) |
Aug 04, 2006 | 117.39 | 119.13 | 115.99 | 116.62 | 6,418,219 | +0.68(+0.58%) |
Aug 03, 2006 | 113.39 | 116.74 | 113.17 | 115.94 | 5,065,254 | +1.68(+1.47%) |
Aug 02, 2006 | 114.54 | 114.72 | 112.46 | 114.26 | 8,054,161 | -1.04(-0.90%) |
Aug 01, 2006 | 115.58 | 115.66 | 114.03 | 115.30 | 4,550,464 | -1.14(-0.98%) |
Jul 31, 2006 | 115.56 | 117.18 | 114.84 | 116.43 | 5,736,686 | +0.78(+0.68%) |
Jul 28, 2006 | 114.07 | 116.13 | 113.83 | 115.65 | 6,234,422 | +2.64(+2.33%) |
Jul 27, 2006 | 113.35 | 114.06 | 112.50 | 113.01 | 5,360,301 | +0.67(+0.60%) |
Jul 26, 2006 | 112.43 | 113.44 | 111.81 | 112.34 | 4,363,387 | -0.85(-0.75%) |
Jul 25, 2006 | 111.97 | 114.09 | 110.79 | 113.19 | 6,538,521 | +1.21(+1.08%) |
Jul 24, 2006 | 108.27 | 112.43 | 109.05 | 111.97 | 6,048,787 | +3.70(+3.42%) |
Jul 21, 2006 | 110.56 | 110.57 | 108.09 | 108.27 | 6,142,851 | -2.39(-2.16%) |
Jul 20, 2006 | 111.82 | 112.66 | 110.53 | 110.66 | 5,594,607 | -1.36(-1.22%) |
Jul 19, 2006 | 108.77 | 112.70 | 108.77 | 112.03 | 7,975,578 | +3.53(+3.25%) |
Jul 18, 2006 | 107.19 | 108.61 | 106.64 | 108.50 | 7,706,638 | +1.12(+1.04%) |
Jul 17, 2006 | 106.79 | 108.45 | 106.11 | 107.38 | 5,941,211 | +0.59(+0.55%) |
Jul 14, 2006 | 109.08 | 109.38 | 105.93 | 106.79 | 7,424,579 | -1.87(-1.72%) |
Jul 13, 2006 | 109.79 | 110.68 | 108.32 | 108.66 | 8,024,512 | -2.07(-1.87%) |
Jul 12, 2006 | 113.35 | 113.75 | 110.58 | 110.73 | 5,641,311 | -2.59(-2.29%) |
Jul 11, 2006 | 113.12 | 113.58 | 111.71 | 113.32 | 5,007,793 | -0.14(-0.12%) |
Jul 10, 2006 | 113.77 | 114.65 | 112.94 | 113.46 | 3,864,995 | +0.26(+0.23%) |
Jul 07, 2006 | 114.34 | 114.72 | 113.15 | 113.20 | 4,747,380 | -1.58(-1.37%) |
Jul 06, 2006 | 116.08 | 116.09 | 114.49 | 114.78 | 4,514,255 | -0.28(-0.25%) |
Jul 05, 2006 | 115.63 | 115.63 | 114.34 | 115.06 | 5,875,485 | -1.14(-0.98%) |