Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 133.19 | 134.05 | 132.45 | 132.50 | 5,610,421 | -0.65(-0.49%) |
Sep 28, 2006 | 132.33 | 133.15 | 131.43 | 133.15 | 5,635,190 | +0.78(+0.59%) |
Sep 27, 2006 | 132.32 | 133.07 | 131.00 | 132.37 | 6,620,180 | +0.25(+0.19%) |
Sep 26, 2006 | 131.54 | 133.09 | 130.82 | 132.12 | 7,781,996 | -0.01(-0.01%) |
Sep 25, 2006 | 131.51 | 132.70 | 130.80 | 132.13 | 6,102,725 | +0.92(+0.70%) |
Sep 22, 2006 | 130.76 | 131.85 | 129.83 | 131.21 | 6,517,148 | +0.29(+0.22%) |
Sep 21, 2006 | 131.19 | 132.91 | 129.91 | 130.92 | 10,280,921 | +0.43(+0.33%) |
Sep 20, 2006 | 128.95 | 130.93 | 128.63 | 130.49 | 8,175,864 | +2.52(+1.97%) |
Sep 19, 2006 | 127.73 | 128.63 | 127.13 | 127.98 | 6,193,883 | +0.13(+0.10%) |
Sep 18, 2006 | 129.04 | 129.08 | 126.89 | 127.84 | 7,319,823 | +0.40(+0.31%) |
Sep 15, 2006 | 127.28 | 128.26 | 126.51 | 127.44 | 8,739,281 | +0.15(+0.12%) |
Sep 14, 2006 | 125.12 | 127.81 | 124.94 | 127.30 | 7,017,878 | +1.30(+1.03%) |
Sep 13, 2006 | 123.52 | 127.09 | 122.82 | 126.00 | 9,710,610 | +2.01(+1.62%) |
Sep 12, 2006 | 121.21 | 125.12 | 121.18 | 123.98 | 13,590,054 | +5.71(+4.83%) |
Sep 11, 2006 | 116.90 | 118.45 | 116.82 | 118.27 | 4,001,498 | +0.94(+0.80%) |
Sep 08, 2006 | 118.27 | 118.27 | 115.55 | 117.33 | 4,184,324 | +0.96(+0.83%) |
Sep 07, 2006 | 117.57 | 118.02 | 116.20 | 116.37 | 4,554,446 | -1.65(-1.39%) |
Sep 06, 2006 | 118.00 | 118.62 | 117.43 | 118.01 | 3,781,902 | -0.48(-0.40%) |
Sep 05, 2006 | 117.29 | 118.67 | 116.74 | 118.49 | 4,565,808 | +1.68(+1.43%) |
Sep 01, 2006 | 116.47 | 117.04 | 115.24 | 116.81 | 4,408,644 | +0.38(+0.33%) |
Aug 31, 2006 | 115.19 | 116.51 | 115.19 | 116.43 | 3,618,609 | +1.24(+1.08%) |
Aug 30, 2006 | 115.30 | 115.73 | 114.68 | 115.19 | 3,751,005 | -0.02(-0.02%) |
Aug 29, 2006 | 117.17 | 117.32 | 114.09 | 115.21 | 6,306,489 | -1.91(-1.63%) |
Aug 28, 2006 | 116.12 | 117.91 | 115.83 | 117.12 | 5,299,667 | -0.42(-0.36%) |
Aug 25, 2006 | 118.03 | 118.60 | 117.29 | 117.54 | 3,161,415 | -1.04(-0.88%) |
Aug 24, 2006 | 120.27 | 120.31 | 118.08 | 118.58 | 3,957,834 | -1.02(-0.85%) |
Aug 23, 2006 | 120.16 | 121.21 | 119.17 | 119.60 | 3,601,884 | -1.14(-0.94%) |
Aug 22, 2006 | 120.90 | 121.41 | 119.88 | 120.74 | 4,719,526 | +0.25(+0.21%) |
Aug 21, 2006 | 119.96 | 120.82 | 118.77 | 120.49 | 4,763,700 | -0.67(-0.55%) |
Aug 18, 2006 | 120.97 | 121.21 | 119.84 | 121.15 | 3,500,896 | +0.18(+0.15%) |
Aug 17, 2006 | 120.54 | 122.87 | 120.50 | 120.97 | 4,297,059 | -0.42(-0.35%) |
Aug 16, 2006 | 120.58 | 121.44 | 119.62 | 121.40 | 4,550,105 | +1.83(+1.53%) |
Aug 15, 2006 | 119.35 | 120.61 | 118.44 | 119.56 | 6,264,868 | +1.79(+1.52%) |
Aug 14, 2006 | 119.43 | 119.85 | 117.04 | 117.78 | 3,971,750 | -0.58(-0.49%) |
Aug 11, 2006 | 119.33 | 119.74 | 117.48 | 118.36 | 3,289,471 | -0.41(-0.34%) |
Aug 10, 2006 | 117.10 | 119.15 | 116.31 | 118.77 | 4,828,685 | +1.27(+1.08%) |
Aug 09, 2006 | 120.03 | 120.43 | 117.17 | 117.50 | 5,406,146 | -1.13(-0.95%) |
Aug 08, 2006 | 119.56 | 121.72 | 117.87 | 118.62 | 7,915,796 | -0.94(-0.79%) |
Aug 07, 2006 | 119.15 | 121.29 | 118.87 | 119.56 | 3,868,208 | -0.27(-0.22%) |
Aug 04, 2006 | 120.62 | 122.42 | 119.19 | 119.83 | 6,246,101 | +0.70(+0.59%) |
Aug 03, 2006 | 116.51 | 119.96 | 116.29 | 119.13 | 4,929,418 | +1.72(+1.47%) |
Aug 02, 2006 | 117.69 | 117.88 | 115.56 | 117.41 | 7,838,171 | -1.06(-0.90%) |
Aug 01, 2006 | 118.77 | 118.85 | 117.17 | 118.47 | 4,428,433 | -1.17(-0.98%) |
Jul 31, 2006 | 118.74 | 120.41 | 118.00 | 119.64 | 5,582,844 | +0.81(+0.68%) |
Jul 28, 2006 | 117.21 | 119.33 | 116.96 | 118.84 | 6,067,232 | +2.71(+2.33%) |
Jul 27, 2006 | 116.47 | 117.20 | 115.60 | 116.13 | 5,216,553 | +0.69(+0.60%) |
Jul 26, 2006 | 115.53 | 116.56 | 114.90 | 115.44 | 4,246,373 | -0.87(-0.75%) |
Jul 25, 2006 | 115.06 | 117.23 | 113.84 | 116.31 | 6,363,176 | +1.25(+1.08%) |
Jul 24, 2006 | 111.25 | 115.53 | 112.05 | 115.06 | 5,886,576 | +3.81(+3.42%) |
Jul 21, 2006 | 113.61 | 113.62 | 111.07 | 111.25 | 5,978,117 | -2.46(-2.16%) |
Jul 20, 2006 | 114.90 | 115.77 | 113.57 | 113.71 | 5,444,575 | -1.40(-1.22%) |
Jul 19, 2006 | 111.77 | 115.80 | 111.77 | 115.11 | 7,761,696 | +3.63(+3.25%) |
Jul 18, 2006 | 110.14 | 111.60 | 109.58 | 111.49 | 7,499,968 | +1.15(+1.04%) |
Jul 17, 2006 | 109.73 | 111.43 | 109.03 | 110.34 | 5,781,885 | +0.60(+0.55%) |
Jul 14, 2006 | 112.08 | 112.40 | 108.85 | 109.73 | 7,225,473 | -1.92(-1.72%) |
Jul 13, 2006 | 112.81 | 113.73 | 111.30 | 111.65 | 7,809,317 | -2.13(-1.87%) |
Jul 12, 2006 | 116.47 | 116.89 | 113.63 | 113.78 | 5,490,027 | -2.66(-2.29%) |
Jul 11, 2006 | 116.23 | 116.70 | 114.79 | 116.45 | 4,873,498 | -0.14(-0.12%) |
Jul 10, 2006 | 116.90 | 117.81 | 116.05 | 116.59 | 3,761,347 | +0.27(+0.23%) |
Jul 07, 2006 | 117.50 | 117.88 | 116.27 | 116.32 | 4,620,069 | -1.62(-1.38%) |
Jul 06, 2006 | 119.28 | 119.29 | 117.64 | 117.94 | 4,393,196 | -0.29(-0.25%) |
Jul 05, 2006 | 118.82 | 118.82 | 117.49 | 118.23 | 5,717,921 | -1.17(-0.98%) |