Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 420.04 | 423.77 | 419.45 | 423.20 | 2,156,782 | +3.87(+0.92%) |
Jun 30, 2006 | 415.60 | 419.33 | 412.33 | 419.33 | 6,264,141 | +1.52(+0.36%) |
Jun 29, 2006 | 407.99 | 418.20 | 405.82 | 417.81 | 6,662,200 | +11.70(+2.88%) |
Jun 28, 2006 | 404.01 | 406.48 | 401.13 | 406.11 | 3,711,284 | +3.79(+0.94%) |
Jun 27, 2006 | 405.71 | 408.00 | 401.01 | 402.32 | 4,105,449 | -1.90(-0.47%) |
Jun 26, 2006 | 406.75 | 408.30 | 403.25 | 404.22 | 3,551,100 | -0.64(-0.16%) |
Jun 23, 2006 | 402.76 | 409.75 | 400.74 | 404.86 | 5,313,343 | +4.91(+1.23%) |
Jun 22, 2006 | 401.58 | 406.00 | 388.00 | 399.95 | 6,007,971 | -2.18(-0.54%) |
Jun 21, 2006 | 391.06 | 404.00 | 389.75 | 402.13 | 8,744,757 | +14.96(+3.86%) |
Jun 20, 2006 | 388.03 | 391.87 | 386.51 | 387.17 | 4,039,928 | -0.97(-0.25%) |
Jun 19, 2006 | 390.85 | 394.80 | 386.98 | 388.14 | 7,633,579 | -2.56(-0.66%) |
Jun 16, 2006 | 389.10 | 390.93 | 388.00 | 390.70 | 5,305,045 | -0.30(-0.08%) |
Jun 15, 2006 | 386.62 | 392.25 | 383.00 | 391.00 | 6,786,044 | +6.61(+1.72%) |
Jun 14, 2006 | 389.83 | 391.10 | 378.52 | 384.39 | 7,772,683 | -2.13(-0.55%) |
Jun 13, 2006 | 380.90 | 387.00 | 378.12 | 386.52 | 7,661,711 | +4.98(+1.31%) |
Jun 12, 2006 | 388.34 | 390.49 | 381.00 | 381.54 | 5,019,732 | -5.03(-1.30%) |
Jun 09, 2006 | 392.19 | 395.43 | 385.35 | 386.57 | 6,158,333 | -6.73(-1.71%) |
Jun 08, 2006 | 387.75 | 394.27 | 378.59 | 393.30 | 10,359,198 | +6.79(+1.76%) |
Jun 07, 2006 | 393.24 | 394.86 | 386.50 | 386.51 | 8,911,300 | -3.48(-0.89%) |
Jun 06, 2006 | 376.58 | 390.00 | 376.30 | 389.99 | 10,263,036 | +15.55(+4.15%) |
Jun 05, 2006 | 376.18 | 381.45 | 374.15 | 374.44 | 5,559,212 | -5.00(-1.32%) |
Jun 02, 2006 | 385.46 | 387.08 | 377.45 | 379.44 | 6,386,442 | -3.18(-0.83%) |
Jun 01, 2006 | 373.54 | 382.99 | 371.60 | 382.62 | 6,278,030 | +10.80(+2.90%) |
May 31, 2006 | 373.80 | 378.25 | 366.78 | 371.82 | 7,982,482 | -0.12(-0.03%) |
May 30, 2006 | 378.28 | 381.00 | 371.45 | 371.94 | 4,315,603 | -9.41(-2.47%) |
May 26, 2006 | 384.55 | 385.88 | 380.03 | 381.35 | 3,667,097 | -1.64(-0.43%) |
May 25, 2006 | 379.08 | 383.00 | 372.31 | 382.99 | 8,197,646 | +1.74(+0.46%) |
May 24, 2006 | 377.35 | 383.44 | 371.61 | 381.25 | 9,554,150 | +5.67(+1.51%) |
May 23, 2006 | 374.21 | 383.88 | 373.56 | 375.58 | 8,985,091 | +4.63(+1.25%) |
May 22, 2006 | 367.85 | 373.03 | 365.25 | 370.95 | 8,604,699 | +0.93(+0.25%) |
May 19, 2006 | 373.28 | 374.50 | 360.57 | 370.02 | 11,398,760 | -0.97(-0.26%) |
May 18, 2006 | 378.78 | 381.81 | 370.71 | 370.99 | 5,835,692 | -3.51(-0.94%) |
May 17, 2006 | 370.61 | 379.84 | 370.22 | 374.50 | 10,663,908 | +3.20(+0.86%) |
May 16, 2006 | 375.99 | 376.86 | 369.89 | 371.30 | 6,499,816 | -4.90(-1.30%) |
May 15, 2006 | 375.93 | 380.15 | 368.25 | 376.20 | 8,594,084 | +2.07(+0.55%) |
May 12, 2006 | 383.54 | 384.87 | 373.55 | 374.13 | 10,155,880 | -12.87(-3.33%) |
May 11, 2006 | 403.42 | 404.71 | 384.98 | 387.00 | 8,898,484 | -15.98(-3.97%) |
May 10, 2006 | 408.31 | 411.71 | 401.86 | 402.98 | 6,193,267 | -5.82(-1.42%) |
May 09, 2006 | 395.69 | 409.00 | 393.75 | 408.80 | 9,142,764 | +14.02(+3.55%) |
May 08, 2006 | 395.11 | 397.12 | 390.05 | 394.78 | 5,128,302 | +0.48(+0.12%) |
May 05, 2006 | 397.60 | 400.68 | 391.78 | 394.30 | 6,068,228 | -0.45(-0.11%) |
May 04, 2006 | 395.03 | 398.87 | 392.21 | 394.75 | 4,652,021 | +0.58(+0.15%) |
May 03, 2006 | 396.35 | 401.50 | 390.88 | 394.17 | 8,074,022 | -0.63(-0.16%) |
May 02, 2006 | 401.08 | 402.49 | 388.40 | 394.80 | 13,107,508 | -4.10(-1.03%) |