Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 405.12 | 405.62 | 401.41 | 401.90 | 3,311,320 | -1.68(-0.42%) |
Sep 28, 2006 | 404.08 | 406.98 | 400.54 | 403.58 | 5,107,958 | +0.66(+0.16%) |
Sep 27, 2006 | 406.30 | 411.22 | 402.37 | 402.92 | 5,976,632 | -3.95(-0.97%) |
Sep 26, 2006 | 405.50 | 407.68 | 401.77 | 406.87 | 5,289,938 | +2.89(+0.72%) |
Sep 25, 2006 | 405.58 | 409.45 | 402.50 | 403.98 | 5,633,033 | +0.20(+0.05%) |
Sep 22, 2006 | 404.98 | 407.45 | 401.36 | 403.78 | 4,649,781 | -3.07(-0.75%) |
Sep 21, 2006 | 400.30 | 408.45 | 399.86 | 406.85 | 10,692,956 | +9.85(+2.48%) |
Sep 20, 2006 | 407.10 | 407.39 | 394.62 | 397.00 | 9,147,854 | -6.81(-1.69%) |
Sep 19, 2006 | 415.46 | 415.49 | 392.74 | 403.81 | 14,296,993 | -10.88(-2.62%) |
Sep 18, 2006 | 410.00 | 418.69 | 409.47 | 414.69 | 7,109,181 | +4.81(+1.17%) |
Sep 15, 2006 | 407.48 | 410.05 | 406.74 | 409.88 | 7,841,017 | +5.90(+1.46%) |
Sep 14, 2006 | 404.30 | 406.28 | 401.93 | 403.98 | 5,366,212 | -2.59(-0.64%) |
Sep 13, 2006 | 395.15 | 406.76 | 395.10 | 406.57 | 9,768,980 | +14.67(+3.74%) |
Sep 12, 2006 | 385.00 | 392.73 | 384.88 | 391.90 | 5,443,283 | +7.81(+2.03%) |
Sep 11, 2006 | 378.26 | 384.69 | 377.77 | 384.09 | 4,529,209 | +6.24(+1.65%) |
Sep 08, 2006 | 376.72 | 380.79 | 376.72 | 377.85 | 3,083,457 | -0.64(-0.17%) |
Sep 07, 2006 | 379.39 | 381.75 | 377.40 | 378.49 | 3,842,000 | -1.65(-0.43%) |
Sep 06, 2006 | 382.10 | 383.19 | 379.66 | 380.14 | 3,725,117 | -4.22(-1.10%) |
Sep 05, 2006 | 379.87 | 385.40 | 377.44 | 384.36 | 4,075,496 | +5.76(+1.52%) |
Sep 01, 2006 | 381.00 | 381.28 | 377.19 | 378.60 | 2,673,299 | +0.07(+0.02%) |
Aug 31, 2006 | 381.49 | 382.15 | 378.20 | 378.53 | 2,967,264 | -2.22(-0.58%) |
Aug 30, 2006 | 379.21 | 384.65 | 378.51 | 380.75 | 4,043,381 | +1.80(+0.47%) |
Aug 29, 2006 | 380.78 | 382.32 | 377.20 | 378.95 | 4,465,044 | -2.00(-0.53%) |
Aug 28, 2006 | 375.61 | 380.95 | 375.00 | 380.95 | 4,165,111 | +7.69(+2.06%) |
Aug 25, 2006 | 373.08 | 375.32 | 372.50 | 373.26 | 2,467,597 | -0.47(-0.13%) |
Aug 24, 2006 | 374.44 | 376.40 | 372.26 | 373.73 | 3,484,126 | +0.30(+0.08%) |
Aug 23, 2006 | 377.64 | 378.27 | 372.66 | 373.43 | 3,643,661 | -4.86(-1.28%) |
Aug 22, 2006 | 377.73 | 379.26 | 374.84 | 378.29 | 4,164,286 | +0.99(+0.26%) |
Aug 21, 2006 | 378.10 | 379.00 | 375.22 | 377.30 | 4,023,471 | -6.06(-1.58%) |
Aug 18, 2006 | 386.31 | 387.09 | 380.75 | 383.36 | 4,937,387 | -2.44(-0.63%) |
Aug 17, 2006 | 386.39 | 390.00 | 383.92 | 385.80 | 5,080,074 | -1.92(-0.50%) |
Aug 16, 2006 | 383.48 | 388.45 | 382.12 | 387.72 | 5,851,464 | +6.75(+1.77%) |
Aug 15, 2006 | 374.11 | 381.67 | 372.60 | 380.97 | 6,698,844 | +11.54(+3.12%) |
Aug 14, 2006 | 371.50 | 375.13 | 368.67 | 369.43 | 4,965,921 | +0.93(+0.25%) |
Aug 11, 2006 | 374.40 | 375.28 | 368.00 | 368.50 | 3,766,978 | -5.70(-1.52%) |
Aug 10, 2006 | 373.88 | 377.67 | 372.46 | 374.20 | 4,263,124 | -2.74(-0.73%) |
Aug 09, 2006 | 383.78 | 384.68 | 376.36 | 376.94 | 4,309,295 | -4.06(-1.07%) |
Aug 08, 2006 | 382.82 | 384.50 | 379.09 | 381.00 | 5,744,104 | +3.05(+0.81%) |
Aug 07, 2006 | 371.50 | 379.73 | 371.15 | 377.95 | 3,947,665 | +4.10(+1.10%) |
Aug 04, 2006 | 379.56 | 380.68 | 371.75 | 373.85 | 5,095,354 | -1.54(-0.41%) |
Aug 03, 2006 | 364.98 | 377.91 | 363.36 | 375.39 | 6,328,109 | +8.16(+2.22%) |
Aug 02, 2006 | 375.61 | 377.17 | 365.20 | 367.23 | 7,097,826 | -8.28(-2.21%) |
Aug 01, 2006 | 385.11 | 385.77 | 375.51 | 375.51 | 5,458,732 | -11.09(-2.87%) |
Jul 31, 2006 | 388.00 | 389.17 | 383.31 | 386.60 | 4,597,055 | -1.52(-0.39%) |
Jul 28, 2006 | 382.00 | 389.56 | 381.73 | 388.12 | 4,084,195 | +5.72(+1.50%) |
Jul 27, 2006 | 387.37 | 387.49 | 377.95 | 382.40 | 5,641,105 | -3.10(-0.80%) |
Jul 26, 2006 | 388.20 | 391.91 | 383.00 | 385.50 | 5,532,368 | -3.86(-0.99%) |
Jul 25, 2006 | 385.02 | 391.31 | 383.80 | 389.36 | 5,761,158 | -1.54(-0.39%) |
Jul 24, 2006 | 392.82 | 393.89 | 381.21 | 390.90 | 8,086,609 | +0.79(+0.20%) |
Jul 21, 2006 | 386.14 | 391.75 | 377.69 | 390.11 | 11,766,019 | +2.99(+0.77%) |
Jul 20, 2006 | 404.28 | 404.44 | 385.66 | 387.12 | 12,608,212 | -11.88(-2.98%) |
Jul 19, 2006 | 395.01 | 401.14 | 394.66 | 399.00 | 8,522,060 | -4.05(-1.00%) |
Jul 18, 2006 | 409.75 | 410.57 | 397.74 | 403.05 | 8,624,688 | -4.84(-1.19%) |
Jul 17, 2006 | 404.62 | 411.00 | 403.72 | 407.89 | 5,812,465 | +4.39(+1.09%) |
Jul 14, 2006 | 410.33 | 411.49 | 398.61 | 403.50 | 7,552,072 | -5.33(-1.30%) |
Jul 13, 2006 | 414.00 | 418.34 | 406.83 | 408.83 | 6,922,441 | -8.42(-2.02%) |
Jul 12, 2006 | 422.09 | 422.74 | 416.73 | 417.25 | 4,906,218 | -7.31(-1.72%) |
Jul 11, 2006 | 418.50 | 425.05 | 413.03 | 424.56 | 5,972,517 | +6.36(+1.52%) |
Jul 10, 2006 | 423.44 | 425.23 | 416.38 | 418.20 | 4,437,467 | -2.25(-0.54%) |
Jul 07, 2006 | 426.05 | 427.89 | 415.88 | 420.45 | 6,042,166 | -2.74(-0.65%) |
Jul 06, 2006 | 423.38 | 425.38 | 421.98 | 423.19 | 3,687,152 | +1.73(+0.41%) |
Jul 05, 2006 | 421.52 | 422.80 | 415.64 | 421.46 | 4,985,603 | -1.74(-0.41%) |