Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 125.81 | 126.13 | 125.58 | 125.58 | 523 | +0.94(+0.76%) |
Aug 30, 2006 | 127.99 | 127.99 | 124.64 | 124.64 | 3,076 | -2.80(-2.19%) |
Aug 29, 2006 | 127.01 | 127.43 | 126.46 | 127.43 | 3,261 | -0.97(-0.76%) |
Aug 28, 2006 | 129.61 | 129.61 | 128.41 | 128.41 | 738 | -1.85(-1.42%) |
Aug 25, 2006 | 131.30 | 131.50 | 129.84 | 130.26 | 48,091 | +2.73(+2.14%) |
Aug 24, 2006 | 126.49 | 127.53 | 126.49 | 127.53 | 4,707 | +1.53(+1.21%) |
Aug 23, 2006 | 128.51 | 128.51 | 126.00 | 126.00 | 1,723 | -2.14(-1.67%) |
Aug 22, 2006 | 128.02 | 128.51 | 127.69 | 128.15 | 1,261 | +0.78(+0.61%) |
Aug 21, 2006 | 127.24 | 127.37 | 127.08 | 127.37 | 861 | +0.94(+0.74%) |
Aug 18, 2006 | 126.33 | 126.43 | 124.77 | 126.43 | 3,046 | +1.36(+1.09%) |
Aug 17, 2006 | 125.22 | 125.68 | 124.61 | 125.06 | 3,046 | -1.53(-1.21%) |
Aug 16, 2006 | 127.95 | 128.96 | 126.59 | 126.59 | 3,476 | -0.72(-0.56%) |
Aug 15, 2006 | 127.01 | 127.53 | 126.52 | 127.30 | 2,646 | +0.98(+0.77%) |
Aug 14, 2006 | 129.22 | 129.22 | 125.78 | 126.33 | 1,876 | -3.41(-2.63%) |
Aug 11, 2006 | 130.59 | 130.85 | 129.35 | 129.74 | 2,369 | -0.81(-0.62%) |
Aug 10, 2006 | 130.98 | 131.40 | 129.58 | 130.55 | 2,799 | -1.46(-1.11%) |
Aug 09, 2006 | 132.05 | 133.64 | 131.59 | 132.02 | 2,861 | +1.23(+0.94%) |
Aug 08, 2006 | 130.65 | 132.11 | 130.65 | 130.78 | 1,876 | +0.19(+0.15%) |
Aug 07, 2006 | 130.13 | 131.17 | 129.58 | 130.59 | 2,307 | +1.43(+1.11%) |
Aug 04, 2006 | 130.49 | 130.49 | 128.93 | 129.16 | 4,184 | -1.04(-0.80%) |
Aug 03, 2006 | 130.00 | 131.11 | 129.35 | 130.20 | 2,492 | -0.52(-0.40%) |
Aug 02, 2006 | 132.44 | 133.54 | 130.72 | 130.72 | 3,692 | -0.68(-0.52%) |
Aug 01, 2006 | 130.81 | 131.40 | 129.45 | 131.40 | 2,338 | +1.88(+1.46%) |
Jul 31, 2006 | 129.84 | 129.84 | 128.99 | 129.51 | 1,784 | +1.95(+1.53%) |
Jul 28, 2006 | 127.21 | 127.56 | 127.08 | 127.56 | 3,384 | +1.46(+1.16%) |
Jul 27, 2006 | 129.19 | 129.42 | 126.10 | 126.10 | 2,584 | -2.73(-2.12%) |
Jul 26, 2006 | 125.19 | 129.51 | 125.13 | 128.83 | 2,861 | +4.84(+3.91%) |
Jul 25, 2006 | 124.12 | 124.15 | 123.99 | 123.99 | 2,030 | +1.24(+1.01%) |
Jul 24, 2006 | 122.30 | 122.75 | 121.68 | 122.75 | 9,353 | +4.55(+3.85%) |
Jul 21, 2006 | 119.34 | 119.34 | 118.01 | 118.20 | 3,292 | -2.92(-2.41%) |
Jul 20, 2006 | 122.36 | 122.66 | 121.13 | 121.13 | 10,615 | -0.75(-0.61%) |
Jul 19, 2006 | 122.01 | 122.66 | 121.29 | 121.88 | 3,784 | +0.23(+0.19%) |
Jul 18, 2006 | 122.56 | 122.56 | 119.86 | 121.65 | 8,615 | +1.23(+1.03%) |
Jul 17, 2006 | 123.92 | 123.92 | 120.41 | 120.41 | 6,123 | -3.25(-2.63%) |
Jul 14, 2006 | 124.35 | 124.44 | 122.10 | 123.66 | 16,676 | -0.13(-0.11%) |
Jul 13, 2006 | 123.79 | 124.22 | 123.64 | 123.79 | 676 | -1.92(-1.52%) |
Jul 12, 2006 | 125.87 | 126.59 | 125.16 | 125.71 | 31,630 | -0.84(-0.67%) |
Jul 11, 2006 | 125.42 | 126.56 | 125.03 | 126.56 | 39,722 | +1.56(+1.25%) |
Jul 10, 2006 | 124.74 | 125.81 | 124.38 | 125.00 | 22,245 | -0.20(-0.16%) |
Jul 07, 2006 | 128.38 | 128.38 | 124.96 | 125.19 | 5,353 | -1.23(-0.98%) |
Jul 06, 2006 | 127.34 | 127.99 | 126.39 | 126.43 | 8,430 | -1.14(-0.89%) |
Jul 05, 2006 | 128.21 | 128.21 | 125.84 | 127.56 | 4,738 | -0.75(-0.58%) |
Jul 03, 2006 | 127.56 | 128.57 | 127.30 | 128.31 | 2,369 | +1.59(+1.26%) |
Jun 30, 2006 | 126.07 | 126.98 | 124.90 | 126.72 | 16,492 | +1.62(+1.30%) |
Jun 29, 2006 | 123.08 | 125.09 | 123.08 | 125.09 | 5,938 | +3.35(+2.75%) |
Jun 28, 2006 | 120.38 | 121.75 | 120.38 | 121.75 | 11,046 | +1.59(+1.33%) |
Jun 27, 2006 | 121.06 | 121.06 | 119.86 | 120.15 | 3,969 | +1.89(+1.59%) |
Jun 23, 2006 | 117.33 | 118.63 | 117.33 | 118.27 | 892 | +6.21(+5.54%) |