Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 510.64 | 511.86 | 509.72 | 510.34 | 291,636,448 | +0.62(+0.12%) |
Aug 30, 2006 | 510.75 | 512.12 | 509.36 | 509.72 | 164,227,472 | -1.19(-0.23%) |
Aug 29, 2006 | 509.86 | 510.91 | 505.51 | 510.91 | 183,016,112 | +1.72(+0.34%) |
Aug 28, 2006 | 506.37 | 510.23 | 505.85 | 509.19 | 129,596,816 | +2.99(+0.59%) |
Aug 25, 2006 | 505.14 | 507.80 | 504.89 | 506.20 | 125,247,480 | -1.60(-0.32%) |
Aug 24, 2006 | 507.31 | 509.09 | 506.05 | 507.80 | 143,043,968 | +1.31(+0.26%) |
Aug 23, 2006 | 508.80 | 510.02 | 504.73 | 506.49 | 134,648,880 | -2.33(-0.46%) |
Aug 22, 2006 | 507.16 | 510.99 | 506.97 | 508.82 | 148,822,768 | +1.04(+0.21%) |
Aug 21, 2006 | 506.47 | 508.80 | 506.22 | 507.78 | 105,748,608 | -1.02(-0.20%) |
Aug 18, 2006 | 507.22 | 508.80 | 505.21 | 508.80 | 148,774,080 | +2.01(+0.40%) |
Aug 17, 2006 | 506.01 | 508.85 | 505.00 | 506.78 | 169,585,520 | -0.13(-0.03%) |
Aug 16, 2006 | 505.22 | 507.14 | 501.42 | 506.91 | 208,373,472 | +5.49(+1.10%) |
Aug 15, 2006 | 497.69 | 501.75 | 489.28 | 501.42 | 210,448,112 | +12.13(+2.48%) |
Aug 14, 2006 | 491.47 | 525.87 | 488.89 | 489.28 | 163,879,936 | +29.09(+6.32%) |
Aug 11, 2006 | 459.62 | 461.96 | 457.53 | 460.19 | 137,688,912 | -1.77(-0.38%) |
Aug 10, 2006 | 459.88 | 462.40 | 458.43 | 461.96 | 165,841,472 | -0.44(-0.10%) |
Aug 09, 2006 | 467.28 | 469.39 | 456.83 | 462.40 | 366,371,168 | +5.57(+1.22%) |
Aug 08, 2006 | 461.97 | 461.75 | 456.09 | 456.83 | 186,091,904 | -3.86(-0.84%) |
Aug 07, 2006 | 461.06 | 462.36 | 460.14 | 460.69 | 135,572,192 | -1.68(-0.36%) |
Aug 04, 2006 | 465.25 | 466.51 | 460.14 | 462.36 | 234,106,752 | -0.84(-0.18%) |
Aug 03, 2006 | 459.61 | 465.24 | 458.95 | 463.20 | 218,175,472 | -2.04(-0.44%) |
Aug 02, 2006 | 463.92 | 466.49 | 461.86 | 465.24 | 162,346,128 | +3.38(+0.73%) |
Aug 01, 2006 | 463.51 | 464.98 | 459.63 | 461.86 | 143,358,992 | -3.13(-0.67%) |
Jul 31, 2006 | 464.02 | 465.62 | 462.70 | 464.98 | 152,598,496 | +0.17(+0.04%) |
Jul 28, 2006 | 458.05 | 465.25 | 455.79 | 464.82 | 160,247,776 | +7.73(+1.69%) |
Jul 27, 2006 | 459.36 | 461.97 | 456.71 | 457.08 | 181,858,720 | -2.21(-0.48%) |
Jul 26, 2006 | 454.36 | 461.06 | 455.64 | 459.29 | 167,370,176 | +1.71(+0.37%) |
Jul 25, 2006 | 451.58 | 459.26 | 452.65 | 457.58 | 166,035,104 | +4.93(+1.09%) |
Jul 24, 2006 | 447.16 | 453.76 | 446.75 | 452.65 | 153,668,192 | +5.90(+1.32%) |
Jul 21, 2006 | 446.90 | 449.05 | 446.22 | 446.75 | 206,428,864 | -1.89(-0.42%) |
Jul 20, 2006 | 447.88 | 451.11 | 446.52 | 448.64 | 237,590,800 | +2.12(+0.48%) |
Jul 19, 2006 | 437.32 | 448.26 | 435.95 | 446.52 | 234,745,744 | +10.57(+2.43%) |
Jul 18, 2006 | 433.94 | 436.43 | 431.76 | 435.95 | 210,349,424 | +1.45(+0.33%) |
Jul 17, 2006 | 430.55 | 435.56 | 432.89 | 434.50 | 163,665,616 | +1.53(+0.35%) |
Jul 14, 2006 | 432.74 | 434.58 | 430.58 | 432.97 | 164,369,888 | -1.24(-0.29%) |
Jul 13, 2006 | 436.06 | 439.79 | 433.71 | 434.21 | 203,325,152 | -5.58(-1.27%) |
Jul 12, 2006 | 444.37 | 446.47 | 439.66 | 439.79 | 188,649,824 | -6.68(-1.50%) |
Jul 11, 2006 | 443.43 | 447.06 | 441.75 | 446.47 | 276,208,256 | -0.17(-0.04%) |
Jul 10, 2006 | 448.82 | 450.60 | 446.32 | 446.64 | 170,268,112 | -2.13(-0.47%) |
Jul 07, 2006 | 448.27 | 451.78 | 447.71 | 448.77 | 140,706,992 | -2.60(-0.58%) |
Jul 06, 2006 | 449.10 | 452.98 | 449.69 | 451.37 | 131,522,592 | +0.26(+0.06%) |
Jul 05, 2006 | 450.20 | 454.74 | 449.56 | 451.11 | 137,148,400 | -3.63(-0.80%) |
Jul 03, 2006 | 450.93 | 455.65 | 449.98 | 454.74 | 67,378,272 | +4.76(+1.06%) |
Jun 30, 2006 | 452.36 | 454.04 | 449.98 | 449.98 | 171,791,680 | -2.06(-0.46%) |
Jun 29, 2006 | 452.04 | 452.04 | 452.04 | 452.04 | 0 | +9.77(+2.21%) |
Jun 28, 2006 | 441.07 | 442.51 | 439.87 | 442.27 | 180,065,184 | +0.12(+0.03%) |
Jun 27, 2006 | 445.64 | 447.88 | 442.05 | 442.16 | 132,435,416 | -3.47(-0.78%) |
Jun 23, 2006 | 444.96 | 448.69 | 444.64 | 445.63 | 127,622,768 | -2.34(-0.52%) |
Jun 22, 2006 | 447.99 | 450.85 | 446.41 | 447.97 | 170,607,008 | -2.34(-0.52%) |
Jun 21, 2006 | 447.07 | 453.27 | 448.19 | 450.31 | 195,489,424 | +2.11(+0.47%) |
Jun 20, 2006 | 447.02 | 452.19 | 448.00 | 448.19 | 150,574,832 | -0.98(-0.22%) |
Jun 19, 2006 | 453.53 | 455.27 | 448.68 | 449.17 | 145,401,440 | -1.89(-0.42%) |
Jun 16, 2006 | 451.71 | 455.40 | 450.37 | 451.06 | 183,002,768 | -4.34(-0.95%) |
Jun 15, 2006 | 445.19 | 455.85 | 444.17 | 455.40 | 226,178,864 | +11.23(+2.53%) |
Jun 14, 2006 | 443.57 | 445.58 | 439.92 | 444.17 | 247,792,496 | -0.40(-0.09%) |
Jun 13, 2006 | 447.10 | 451.47 | 443.42 | 444.57 | 290,150,080 | -5.70(-1.27%) |
Jun 12, 2006 | 454.78 | 456.27 | 450.27 | 450.27 | 219,066,608 | -5.74(-1.26%) |
Jun 09, 2006 | 457.02 | 459.83 | 455.20 | 456.00 | 161,749,344 | -2.04(-0.45%) |
Jun 08, 2006 | 453.04 | 458.05 | 450.83 | 458.05 | 374,165,792 | +1.40(+0.31%) |
Jun 07, 2006 | 456.54 | 461.62 | 456.54 | 456.64 | 195,041,328 | -0.81(-0.18%) |
Jun 06, 2006 | 456.01 | 458.62 | 453.43 | 457.45 | 216,419,552 | -0.42(-0.09%) |
Jun 05, 2006 | 462.62 | 465.64 | 457.87 | 457.88 | 134,477,680 | -7.76(-1.67%) |
Jun 02, 2006 | 466.79 | 468.08 | 463.81 | 465.64 | 183,698,944 | +0.43(+0.09%) |