Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 452.40 | 456.94 | 446.40 | 454.48 | 114,362 | +1.28(+0.28%) |
Sep 28, 2006 | 457.60 | 464.00 | 452.80 | 453.20 | 165,587 | -4.08(-0.89%) |
Sep 27, 2006 | 446.96 | 457.60 | 436.48 | 457.28 | 237,487 | +13.92(+3.14%) |
Sep 26, 2006 | 443.36 | 449.60 | 439.76 | 443.36 | 197,737 | -2.00(-0.45%) |
Sep 25, 2006 | 434.32 | 450.40 | 432.48 | 445.36 | 231,837 | +8.24(+1.89%) |
Sep 22, 2006 | 448.40 | 450.24 | 436.40 | 437.12 | 244,412 | -10.00(-2.24%) |
Sep 21, 2006 | 442.80 | 447.60 | 439.92 | 447.12 | 260,925 | +6.72(+1.53%) |
Sep 20, 2006 | 445.44 | 451.28 | 439.28 | 440.40 | 417,375 | -9.60(-2.13%) |
Sep 19, 2006 | 468.48 | 471.62 | 449.84 | 450.00 | 256,362 | -16.56(-3.55%) |
Sep 18, 2006 | 462.40 | 471.76 | 460.00 | 466.56 | 186,050 | +2.08(+0.45%) |
Sep 15, 2006 | 462.08 | 465.60 | 455.44 | 464.48 | 258,612 | -0.72(-0.15%) |
Sep 14, 2006 | 470.96 | 472.40 | 462.16 | 465.20 | 162,437 | -6.80(-1.44%) |
Sep 13, 2006 | 471.92 | 475.44 | 467.84 | 472.00 | 207,600 | +1.92(+0.41%) |
Sep 12, 2006 | 480.48 | 482.48 | 469.17 | 470.08 | 182,475 | -10.24(-2.13%) |
Sep 11, 2006 | 481.44 | 486.80 | 476.96 | 480.32 | 199,150 | -6.88(-1.41%) |
Sep 08, 2006 | 496.32 | 497.00 | 486.65 | 487.20 | 171,100 | -8.32(-1.68%) |
Sep 07, 2006 | 498.40 | 499.20 | 492.40 | 495.52 | 119,125 | -2.08(-0.42%) |
Sep 06, 2006 | 501.44 | 507.12 | 497.36 | 497.60 | 125,937 | -8.88(-1.75%) |
Sep 05, 2006 | 506.96 | 508.40 | 502.89 | 506.48 | 92,575 | -3.52(-0.69%) |
Sep 01, 2006 | 518.00 | 518.40 | 508.32 | 510.00 | 73,950 | -8.40(-1.62%) |
Aug 31, 2006 | 514.40 | 518.48 | 510.64 | 518.40 | 90,187 | -0.40(-0.08%) |
Aug 30, 2006 | 514.64 | 518.80 | 505.60 | 518.80 | 141,625 | +5.28(+1.03%) |
Aug 29, 2006 | 514.08 | 516.96 | 510.40 | 513.52 | 121,262 | -5.52(-1.06%) |
Aug 28, 2006 | 524.16 | 524.48 | 516.56 | 519.04 | 134,500 | -13.36(-2.51%) |
Aug 25, 2006 | 540.00 | 542.40 | 532.40 | 532.40 | 118,675 | -1.60(-0.30%) |
Aug 24, 2006 | 526.96 | 534.00 | 525.84 | 534.00 | 51,012 | +6.40(+1.21%) |
Aug 23, 2006 | 532.80 | 534.40 | 523.60 | 527.60 | 91,050 | -8.80(-1.64%) |
Aug 22, 2006 | 538.40 | 540.08 | 534.64 | 536.40 | 73,800 | -2.96(-0.55%) |
Aug 21, 2006 | 535.28 | 539.68 | 532.00 | 539.36 | 119,850 | +9.92(+1.87%) |
Aug 18, 2006 | 530.24 | 532.00 | 522.00 | 529.44 | 79,687 | +1.04(+0.20%) |
Aug 17, 2006 | 530.72 | 532.16 | 525.60 | 528.40 | 114,500 | -9.04(-1.68%) |
Aug 16, 2006 | 543.52 | 546.16 | 536.16 | 537.44 | 91,537 | -8.24(-1.51%) |
Aug 15, 2006 | 550.72 | 553.04 | 545.44 | 545.68 | 29,825 | -3.04(-0.55%) |
Aug 14, 2006 | 548.80 | 550.96 | 545.52 | 548.72 | 45,687 | -9.12(-1.63%) |
Aug 11, 2006 | 557.84 | 559.20 | 553.36 | 557.84 | 37,737 | +1.04(+0.19%) |
Aug 10, 2006 | 563.68 | 564.32 | 553.76 | 556.80 | 112,687 | -12.56(-2.21%) |
Aug 09, 2006 | 571.20 | 576.80 | 567.52 | 569.36 | 61,025 | -1.04(-0.18%) |
Aug 08, 2006 | 572.00 | 578.72 | 569.60 | 570.40 | 52,450 | -5.60(-0.97%) |
Aug 07, 2006 | 568.72 | 577.12 | 567.20 | 576.00 | 171,887 | +17.52(+3.14%) |
Aug 04, 2006 | 564.08 | 564.08 | 554.64 | 558.48 | 38,012 | -6.00(-1.06%) |
Aug 03, 2006 | 559.76 | 565.84 | 558.40 | 564.48 | 61,537 | -4.48(-0.79%) |
Aug 02, 2006 | 565.36 | 571.36 | 564.51 | 568.96 | 95,250 | +7.76(+1.38%) |
Aug 01, 2006 | 559.20 | 564.00 | 556.80 | 561.20 | 56,637 | +5.04(+0.91%) |
Jul 31, 2006 | 550.24 | 557.44 | 546.00 | 556.16 | 60,812 | +8.16(+1.49%) |
Jul 28, 2006 | 552.40 | 554.00 | 543.20 | 548.00 | 141,187 | -9.44(-1.69%) |
Jul 27, 2006 | 558.24 | 559.36 | 553.44 | 557.44 | 45,925 | +4.08(+0.74%) |
Jul 26, 2006 | 551.28 | 558.40 | 549.76 | 553.36 | 60,150 | +1.36(+0.25%) |
Jul 25, 2006 | 563.36 | 563.52 | 549.68 | 552.00 | 136,012 | -9.36(-1.67%) |
Jul 24, 2006 | 552.00 | 561.44 | 549.60 | 561.36 | 49,262 | +5.20(+0.93%) |
Jul 21, 2006 | 557.84 | 561.60 | 552.16 | 556.16 | 63,025 | +3.36(+0.61%) |
Jul 20, 2006 | 561.20 | 562.80 | 550.80 | 552.80 | 71,087 | -6.00(-1.07%) |
Jul 19, 2006 | 562.00 | 564.16 | 549.28 | 558.80 | 109,562 | -7.20(-1.27%) |
Jul 18, 2006 | 579.60 | 583.04 | 561.04 | 566.00 | 132,500 | -7.20(-1.26%) |
Jul 17, 2006 | 581.84 | 585.68 | 572.16 | 573.20 | 125,987 | -12.56(-2.14%) |
Jul 14, 2006 | 593.20 | 596.80 | 585.36 | 585.76 | 207,300 | -0.24(-0.04%) |
Jul 13, 2006 | 574.00 | 586.32 | 574.00 | 586.00 | 203,250 | +16.88(+2.97%) |
Jul 12, 2006 | 563.20 | 569.12 | 558.88 | 569.12 | 78,912 | +8.48(+1.51%) |
Jul 11, 2006 | 562.48 | 564.80 | 559.92 | 560.64 | 29,712 | +4.16(+0.75%) |
Jul 10, 2006 | 556.56 | 558.80 | 541.12 | 556.48 | 24,575 | -2.32(-0.42%) |
Jul 07, 2006 | 571.44 | 572.00 | 558.14 | 558.80 | 51,912 | -7.36(-1.30%) |
Jul 06, 2006 | 566.40 | 568.80 | 561.60 | 566.16 | 42,112 | -1.84(-0.32%) |
Jul 05, 2006 | 559.12 | 569.20 | 558.24 | 568.00 | 62,050 | +8.56(+1.53%) |