Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 115.25 | 116.22 | 114.63 | 115.47 | 10,676 | +0.03(+0.03%) |
Sep 28, 2006 | 115.64 | 116.42 | 114.89 | 115.44 | 27,999 | -0.91(-0.78%) |
Sep 27, 2006 | 116.12 | 116.35 | 113.26 | 116.35 | 92,245 | +2.18(+1.91%) |
Sep 26, 2006 | 111.31 | 114.17 | 111.15 | 114.17 | 9,353 | +3.12(+2.81%) |
Sep 25, 2006 | 109.33 | 111.51 | 108.26 | 111.05 | 21,722 | +0.03(+0.03%) |
Sep 22, 2006 | 113.13 | 113.13 | 110.89 | 111.02 | 117,968 | -1.69(-1.50%) |
Sep 21, 2006 | 112.42 | 114.04 | 112.32 | 112.71 | 64,368 | +1.50(+1.34%) |
Sep 20, 2006 | 113.23 | 114.04 | 111.02 | 111.22 | 55,814 | -2.50(-2.20%) |
Sep 19, 2006 | 116.55 | 116.55 | 113.30 | 113.72 | 128,091 | -2.63(-2.26%) |
Sep 18, 2006 | 114.56 | 116.74 | 114.56 | 116.35 | 1,384 | +2.63(+2.32%) |
Sep 15, 2006 | 113.13 | 114.11 | 113.04 | 113.72 | 1,507 | -0.02(-0.01%) |
Sep 14, 2006 | 117.46 | 117.46 | 113.59 | 113.73 | 4,923 | -3.59(-3.06%) |
Sep 13, 2006 | 116.25 | 117.91 | 116.25 | 117.33 | 12,584 | +2.27(+1.98%) |
Sep 12, 2006 | 116.19 | 116.81 | 114.56 | 115.05 | 210,459 | -0.81(-0.70%) |
Sep 11, 2006 | 118.95 | 118.95 | 115.38 | 115.86 | 218,367 | -4.03(-3.36%) |
Sep 08, 2006 | 122.79 | 122.79 | 119.89 | 119.89 | 96,214 | -3.35(-2.72%) |
Sep 07, 2006 | 123.83 | 124.44 | 123.24 | 123.24 | 5,938 | -1.27(-1.02%) |
Sep 06, 2006 | 126.88 | 126.88 | 124.51 | 124.51 | 830 | -3.83(-2.99%) |
Sep 05, 2006 | 126.62 | 128.51 | 126.62 | 128.34 | 47,507 | +1.23(+0.97%) |
Sep 01, 2006 | 126.26 | 127.30 | 126.26 | 127.11 | 16,307 | +1.53(+1.22%) |
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%) |