Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 162.88 | 163.07 | 156.32 | 156.70 | 31,193 | -6.94(-4.24%) |
Jul 28, 2006 | 158.22 | 166.96 | 158.22 | 163.64 | 22,337 | +6.65(+4.24%) |
Jul 27, 2006 | 161.45 | 164.97 | 156.60 | 156.99 | 23,399 | -4.18(-2.59%) |
Jul 26, 2006 | 163.16 | 164.49 | 156.79 | 161.17 | 31,504 | -3.04(-1.85%) |
Jul 25, 2006 | 161.55 | 166.30 | 160.03 | 164.21 | 26,707 | +2.28(+1.41%) |
Jul 24, 2006 | 155.09 | 163.07 | 156.79 | 161.93 | 23,333 | +6.84(+4.41%) |
Jul 21, 2006 | 156.13 | 158.60 | 153.09 | 155.09 | 38,994 | -1.80(-1.15%) |
Jul 20, 2006 | 159.17 | 162.78 | 155.09 | 156.89 | 62,858 | -4.18(-2.60%) |
Jul 19, 2006 | 177.80 | 167.63 | 152.71 | 161.07 | 139,062 | -16.72(-9.41%) |
Jul 18, 2006 | 178.75 | 180.55 | 174.66 | 177.80 | 26,014 | -0.28(-0.16%) |
Jul 17, 2006 | 178.46 | 179.41 | 175.04 | 178.08 | 19,197 | -1.81(-1.00%) |
Jul 14, 2006 | 178.18 | 180.55 | 175.13 | 179.89 | 22,377 | +1.71(+0.96%) |
Jul 13, 2006 | 180.17 | 180.84 | 176.94 | 178.18 | 35,486 | -1.24(-0.69%) |
Jul 12, 2006 | 185.97 | 187.20 | 179.32 | 179.41 | 20,806 | -7.32(-3.92%) |
Jul 11, 2006 | 184.73 | 187.01 | 179.41 | 186.73 | 28,113 | +1.24(+0.67%) |
Jul 10, 2006 | 187.11 | 189.96 | 184.64 | 185.49 | 21,362 | -0.57(-0.31%) |
Jul 07, 2006 | 190.25 | 190.25 | 185.59 | 186.06 | 32,558 | -5.23(-2.73%) |
Jul 06, 2006 | 190.62 | 192.34 | 190.15 | 191.29 | 20,481 | +0.57(+0.30%) |
Jul 05, 2006 | 186.92 | 192.15 | 183.88 | 190.72 | 36,931 | +3.14(+1.67%) |
Jul 03, 2006 | 190.91 | 191.67 | 184.35 | 187.58 | 15,497 | -3.33(-1.74%) |
Jun 30, 2006 | 191.00 | 192.53 | 187.30 | 190.91 | 56,485 | +0.28(+0.15%) |
Jun 29, 2006 | 185.97 | 191.10 | 181.79 | 190.62 | 48,533 | +4.94(+2.66%) |
Jun 28, 2006 | 185.97 | 187.58 | 183.31 | 185.68 | 24,961 | +1.90(+1.03%) |
Jun 27, 2006 | 187.58 | 189.48 | 183.12 | 183.78 | 32,457 | -2.66(-1.43%) |
Jun 26, 2006 | 183.31 | 190.06 | 183.02 | 186.44 | 35,189 | +3.33(+1.82%) |
Jun 23, 2006 | 179.60 | 188.53 | 178.94 | 183.12 | 72,330 | +11.59(+6.76%) |
Jun 22, 2006 | 171.43 | 172.19 | 169.62 | 171.52 | 24,992 | +0.57(+0.33%) |
Jun 21, 2006 | 168.58 | 172.66 | 167.53 | 170.95 | 28,996 | +1.62(+0.95%) |
Jun 20, 2006 | 166.20 | 170.38 | 165.25 | 169.34 | 49,155 | +4.85(+2.95%) |
Jun 19, 2006 | 165.16 | 167.15 | 163.73 | 164.49 | 30,443 | +0.47(+0.29%) |
Jun 16, 2006 | 168.96 | 169.43 | 162.12 | 164.02 | 66,789 | -5.32(-3.14%) |
Jun 15, 2006 | 168.67 | 170.57 | 167.25 | 169.34 | 36,535 | +2.47(+1.48%) |
Jun 14, 2006 | 169.53 | 172.28 | 164.11 | 166.87 | 129,073 | -3.14(-1.84%) |
Jun 13, 2006 | 170.29 | 173.62 | 168.77 | 170.00 | 27,475 | -1.14(-0.67%) |
Jun 12, 2006 | 175.99 | 177.23 | 170.00 | 171.14 | 24,920 | -3.71(-2.12%) |
Jun 09, 2006 | 178.84 | 178.84 | 174.56 | 174.85 | 24,197 | -2.85(-1.60%) |
Jun 08, 2006 | 177.99 | 179.70 | 172.95 | 177.70 | 54,459 | -0.28(-0.16%) |
Jun 07, 2006 | 180.27 | 181.12 | 177.23 | 177.99 | 34,159 | -1.24(-0.69%) |
Jun 06, 2006 | 179.98 | 180.74 | 175.04 | 179.22 | 25,328 | +0.09(+0.05%) |
Jun 05, 2006 | 187.30 | 188.82 | 178.75 | 179.13 | 25,822 | -9.31(-4.94%) |
Jun 02, 2006 | 191.86 | 192.53 | 187.20 | 188.44 | 23,798 | -0.19(-0.10%) |
Jun 01, 2006 | 185.87 | 188.72 | 184.45 | 188.63 | 25,781 | +3.42(+1.85%) |
May 31, 2006 | 179.60 | 186.16 | 178.75 | 185.21 | 65,120 | +6.46(+3.62%) |
May 30, 2006 | 187.20 | 187.49 | 178.75 | 178.75 | 39,804 | -8.46(-4.52%) |
May 26, 2006 | 188.82 | 191.00 | 186.54 | 187.20 | 25,562 | -0.57(-0.30%) |
May 25, 2006 | 191.29 | 192.91 | 185.30 | 187.77 | 20,824 | -1.81(-0.95%) |
May 24, 2006 | 191.86 | 191.86 | 183.02 | 189.58 | 47,461 | -1.81(-0.94%) |
May 23, 2006 | 195.57 | 196.71 | 191.19 | 191.38 | 37,255 | -2.66(-1.37%) |
May 22, 2006 | 195.19 | 196.14 | 189.10 | 194.05 | 42,129 | -1.62(-0.83%) |
May 19, 2006 | 194.52 | 200.41 | 194.52 | 195.66 | 27,878 | +0.85(+0.44%) |
May 18, 2006 | 200.13 | 201.46 | 194.81 | 194.81 | 16,066 | -4.28(-2.15%) |
May 17, 2006 | 197.18 | 200.98 | 193.76 | 199.08 | 26,888 | +1.14(+0.58%) |
May 16, 2006 | 206.40 | 206.40 | 197.66 | 197.94 | 26,446 | -7.98(-3.88%) |
May 15, 2006 | 204.02 | 207.25 | 199.18 | 205.92 | 27,400 | +1.33(+0.65%) |
May 12, 2006 | 207.54 | 210.39 | 204.31 | 204.59 | 19,928 | -3.14(-1.51%) |
May 11, 2006 | 210.96 | 212.39 | 207.73 | 207.73 | 20,732 | -3.71(-1.75%) |
May 10, 2006 | 213.81 | 215.43 | 210.58 | 211.44 | 20,044 | -1.61(-0.76%) |
May 09, 2006 | 216.28 | 216.28 | 212.39 | 213.05 | 12,732 | -2.76(-1.28%) |
May 08, 2006 | 213.91 | 216.47 | 211.53 | 215.81 | 19,270 | +2.00(+0.93%) |
May 05, 2006 | 215.43 | 218.28 | 212.20 | 213.81 | 30,854 | -0.09(-0.04%) |
May 04, 2006 | 215.14 | 217.61 | 212.50 | 213.91 | 18,694 | -0.57(-0.27%) |
May 03, 2006 | 219.61 | 219.61 | 213.15 | 214.48 | 24,555 | -2.38(-1.10%) |
May 02, 2006 | 224.07 | 224.07 | 216.38 | 216.85 | 34,898 | -6.08(-2.73%) |