Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 295.36 | 296.36 | 293.46 | 294.19 | 10,392 | -0.24(-0.08%) |
Oct 30, 2006 | 292.13 | 295.88 | 292.13 | 294.44 | 2,702 | +1.44(+0.49%) |
Oct 27, 2006 | 293.67 | 294.44 | 292.51 | 292.99 | 11,743 | -0.72(-0.25%) |
Oct 26, 2006 | 293.47 | 294.39 | 292.51 | 293.71 | 16,004 | +0.24(+0.08%) |
Oct 25, 2006 | 288.66 | 293.47 | 287.70 | 293.47 | 20,369 | +5.53(+1.92%) |
Oct 24, 2006 | 285.89 | 287.94 | 282.89 | 287.94 | 6,339 | +2.01(+0.70%) |
Oct 23, 2006 | 288.18 | 288.66 | 285.78 | 285.93 | 6,547 | -1.48(-0.52%) |
Oct 20, 2006 | 288.65 | 288.65 | 286.26 | 287.41 | 8,210 | +1.77(+0.62%) |
Oct 19, 2006 | 283.85 | 285.73 | 282.92 | 285.64 | 2,182 | +1.07(+0.38%) |
Oct 18, 2006 | 282.65 | 285.30 | 280.98 | 284.57 | 5,300 | +1.76(+0.62%) |
Oct 17, 2006 | 284.33 | 284.33 | 281.64 | 282.81 | 2,702 | -1.52(-0.53%) |
Oct 16, 2006 | 283.85 | 284.81 | 280.01 | 284.33 | 4,884 | +0.48(+0.17%) |
Oct 13, 2006 | 282.89 | 284.33 | 281.45 | 283.85 | 7,171 | +1.73(+0.61%) |
Oct 12, 2006 | 283.85 | 286.26 | 281.93 | 282.12 | 11,847 | -0.87(-0.31%) |
Oct 11, 2006 | 284.81 | 288.42 | 282.97 | 282.99 | 11,432 | -1.81(-0.64%) |
Oct 10, 2006 | 279.04 | 284.81 | 279.04 | 284.79 | 12,367 | +6.14(+2.20%) |
Oct 09, 2006 | 278.08 | 281.76 | 278.08 | 278.65 | 2,598 | +1.06(+0.38%) |
Oct 06, 2006 | 279.04 | 279.76 | 277.02 | 277.60 | 14,238 | -2.41(-0.86%) |
Oct 05, 2006 | 278.80 | 280.00 | 278.08 | 280.00 | 6,131 | +0.48(+0.17%) |
Oct 04, 2006 | 279.04 | 279.76 | 278.08 | 279.52 | 11,743 | +0.72(+0.26%) |
Oct 03, 2006 | 277.12 | 280.48 | 276.88 | 278.80 | 5,819 | +0.72(+0.26%) |
Oct 02, 2006 | 279.04 | 279.51 | 276.16 | 278.08 | 4,261 | -0.01(-0.00%) |
Sep 29, 2006 | 280.96 | 282.89 | 276.15 | 278.09 | 14,342 | -1.91(-0.68%) |
Sep 28, 2006 | 279.04 | 282.89 | 279.04 | 280.00 | 11,951 | -0.19(-0.07%) |
Sep 27, 2006 | 279.55 | 283.37 | 278.08 | 280.19 | 9,769 | +1.06(+0.38%) |
Sep 26, 2006 | 276.15 | 284.79 | 275.67 | 279.14 | 14,238 | +3.46(+1.26%) |
Sep 25, 2006 | 277.12 | 283.85 | 274.45 | 275.67 | 42,402 | -0.96(-0.35%) |
Sep 22, 2006 | 278.08 | 279.03 | 275.43 | 276.63 | 4,572 | -2.31(-0.83%) |
Sep 21, 2006 | 280.87 | 280.96 | 277.13 | 278.94 | 24,422 | -1.06(-0.38%) |
Sep 20, 2006 | 275.19 | 280.00 | 274.23 | 280.00 | 16,420 | +4.81(+1.75%) |
Sep 19, 2006 | 274.32 | 275.67 | 273.75 | 275.19 | 6,235 | +0.00(+0.00%) |
Sep 18, 2006 | 277.60 | 278.07 | 274.23 | 275.19 | 14,445 | -2.64(-0.95%) |
Sep 15, 2006 | 274.23 | 277.83 | 272.79 | 277.83 | 10,496 | +3.12(+1.14%) |
Sep 14, 2006 | 274.13 | 275.18 | 271.34 | 274.71 | 7,586 | +1.44(+0.53%) |
Sep 13, 2006 | 273.03 | 273.27 | 271.34 | 273.27 | 5,092 | +0.96(+0.35%) |
Sep 12, 2006 | 273.27 | 273.45 | 271.39 | 272.31 | 21,720 | -0.71(-0.26%) |
Sep 11, 2006 | 272.79 | 275.19 | 271.43 | 273.02 | 23,903 | +1.00(+0.37%) |
Sep 08, 2006 | 272.31 | 272.79 | 272.02 | 272.02 | 7,171 | +0.45(+0.17%) |
Sep 07, 2006 | 270.38 | 271.71 | 270.38 | 271.56 | 8,729 | +0.03(+0.01%) |
Sep 06, 2006 | 271.44 | 271.54 | 269.93 | 271.54 | 14,134 | +0.11(+0.04%) |
Sep 05, 2006 | 271.73 | 272.39 | 271.27 | 271.43 | 25,150 | -0.20(-0.07%) |
Sep 01, 2006 | 270.62 | 271.63 | 270.38 | 271.63 | 18,187 | +0.24(+0.09%) |
Aug 31, 2006 | 271.34 | 271.62 | 270.42 | 271.39 | 15,797 | +0.10(+0.04%) |
Aug 30, 2006 | 271.25 | 272.79 | 270.37 | 271.30 | 27,748 | +0.05(+0.02%) |
Aug 29, 2006 | 270.04 | 271.44 | 269.84 | 271.25 | 30,035 | +1.56(+0.58%) |
Aug 28, 2006 | 269.41 | 270.09 | 269.41 | 269.69 | 11,224 | +0.17(+0.06%) |
Aug 25, 2006 | 268.94 | 269.51 | 268.50 | 269.51 | 11,120 | +0.58(+0.21%) |
Aug 24, 2006 | 268.84 | 269.13 | 267.25 | 268.94 | 16,524 | +0.38(+0.14%) |
Aug 23, 2006 | 267.01 | 268.55 | 266.94 | 268.55 | 25,981 | +2.31(+0.87%) |
Aug 22, 2006 | 266.19 | 266.52 | 264.68 | 266.24 | 11,328 | +0.06(+0.02%) |
Aug 21, 2006 | 266.50 | 266.53 | 265.57 | 266.19 | 5,508 | -0.32(-0.12%) |
Aug 18, 2006 | 266.53 | 266.53 | 264.62 | 266.50 | 2,182 | +0.69(+0.26%) |
Aug 17, 2006 | 265.81 | 267.01 | 264.86 | 265.81 | 8,937 | -0.72(-0.27%) |
Aug 16, 2006 | 266.34 | 266.96 | 265.71 | 266.53 | 15,797 | +0.19(+0.07%) |
Aug 15, 2006 | 265.57 | 266.34 | 264.14 | 266.34 | 16,524 | +0.67(+0.25%) |
Aug 14, 2006 | 264.61 | 265.93 | 264.61 | 265.67 | 18,810 | +0.63(+0.24%) |
Aug 11, 2006 | 265.19 | 265.28 | 263.40 | 265.04 | 12,679 | -0.05(-0.02%) |
Aug 10, 2006 | 264.51 | 265.57 | 263.16 | 265.09 | 23,903 | +0.67(+0.25%) |
Aug 09, 2006 | 264.60 | 264.78 | 263.64 | 264.42 | 14,549 | -0.10(-0.04%) |
Aug 08, 2006 | 264.61 | 265.57 | 262.68 | 264.51 | 29,307 | -0.10(-0.04%) |
Aug 07, 2006 | 264.13 | 264.99 | 262.68 | 264.61 | 11,432 | -0.80(-0.30%) |
Aug 04, 2006 | 264.56 | 265.76 | 264.56 | 265.41 | 3,845 | +1.76(+0.67%) |
Aug 03, 2006 | 265.57 | 265.95 | 262.68 | 263.64 | 17,979 | -1.92(-0.72%) |
Aug 02, 2006 | 263.16 | 267.01 | 263.16 | 265.57 | 20,577 | +0.92(+0.35%) |