Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 115.80 | 116.45 | 115.35 | 116.19 | 4,264,768 | +1.54(+1.34%) |
Jun 30, 2006 | 116.00 | 116.40 | 113.94 | 114.65 | 7,837,175 | -1.35(-1.16%) |
Jun 29, 2006 | 112.88 | 116.00 | 111.54 | 116.00 | 8,806,113 | +4.35(+3.90%) |
Jun 28, 2006 | 112.35 | 113.18 | 110.57 | 111.65 | 6,438,284 | -0.51(-0.46%) |
Jun 27, 2006 | 113.60 | 115.00 | 112.16 | 112.16 | 4,810,443 | -2.09(-1.83%) |
Jun 26, 2006 | 113.50 | 114.29 | 112.88 | 114.25 | 4,976,940 | +1.51(+1.34%) |
Jun 23, 2006 | 112.69 | 113.87 | 112.20 | 112.74 | 4,576,376 | -0.30(-0.26%) |
Jun 22, 2006 | 114.11 | 114.71 | 112.00 | 113.04 | 5,792,632 | -1.16(-1.01%) |
Jun 21, 2006 | 111.10 | 114.57 | 110.90 | 114.20 | 10,031,816 | +3.48(+3.15%) |
Jun 20, 2006 | 110.25 | 111.27 | 109.44 | 110.71 | 7,621,215 | +1.15(+1.05%) |
Jun 19, 2006 | 110.50 | 111.09 | 108.95 | 109.56 | 8,577,163 | -0.19(-0.17%) |
Jun 16, 2006 | 109.22 | 110.20 | 108.69 | 109.75 | 8,355,560 | -0.09(-0.08%) |
Jun 15, 2006 | 107.01 | 110.66 | 106.76 | 109.84 | 14,393,543 | +4.28(+4.06%) |
Jun 14, 2006 | 106.51 | 108.05 | 104.26 | 105.56 | 13,830,549 | -0.57(-0.54%) |
Jun 13, 2006 | 110.13 | 110.90 | 105.19 | 106.13 | 20,573,226 | -4.38(-3.97%) |
Jun 12, 2006 | 114.56 | 114.88 | 110.52 | 110.52 | 7,689,047 | -3.73(-3.26%) |
Jun 09, 2006 | 115.09 | 115.93 | 113.56 | 114.24 | 5,782,529 | +0.10(+0.09%) |
Jun 08, 2006 | 113.41 | 114.84 | 110.13 | 114.14 | 10,346,048 | -0.14(-0.13%) |
Jun 07, 2006 | 113.75 | 116.25 | 113.03 | 114.29 | 5,667,858 | +0.54(+0.48%) |
Jun 06, 2006 | 115.39 | 115.90 | 112.42 | 113.75 | 8,610,095 | -0.88(-0.77%) |
Jun 05, 2006 | 118.10 | 119.12 | 114.21 | 114.63 | 7,084,986 | -2.81(-2.40%) |
Jun 02, 2006 | 118.52 | 119.66 | 117.07 | 117.44 | 5,580,607 | +0.41(+0.35%) |