Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 116.94 | 116.94 | 116.94 | 116.94 | 0 | +0.04(+0.04%) |
Aug 30, 2006 | 116.89 | 116.89 | 116.89 | 116.89 | 0 | -0.26(-0.22%) |
Aug 29, 2006 | 117.16 | 117.16 | 117.16 | 117.16 | 0 | -0.18(-0.15%) |
Aug 28, 2006 | 117.34 | 117.34 | 117.34 | 117.34 | 0 | -0.00(-0.00%) |
Aug 27, 2006 | 117.34 | 117.34 | 117.34 | 117.34 | 0 | +0.35(+0.30%) |
Aug 26, 2006 | 116.99 | 116.99 | 116.99 | 116.99 | 0 | +0.57(+0.49%) |
Aug 25, 2006 | 116.41 | 116.41 | 116.41 | 116.41 | 0 | +0.02(+0.02%) |
Aug 24, 2006 | 116.39 | 116.39 | 116.39 | 116.39 | 0 | +0.13(+0.11%) |
Aug 23, 2006 | 116.26 | 116.26 | 116.26 | 116.26 | 0 | +0.53(+0.45%) |
Aug 22, 2006 | 115.73 | 115.73 | 115.73 | 115.73 | 0 | -0.10(-0.09%) |
Aug 21, 2006 | 115.84 | 115.84 | 115.84 | 115.84 | 0 | -0.01(-0.01%) |
Aug 20, 2006 | 115.84 | 115.84 | 115.84 | 115.84 | 0 | -0.06(-0.06%) |
Aug 19, 2006 | 115.91 | 115.91 | 115.91 | 115.91 | 0 | +0.27(+0.23%) |
Aug 18, 2006 | 115.64 | 115.64 | 115.64 | 115.64 | 0 | -0.36(-0.31%) |
Aug 17, 2006 | 116.00 | 116.00 | 116.00 | 116.00 | 0 | -0.41(-0.35%) |
Aug 16, 2006 | 116.41 | 116.41 | 116.41 | 116.41 | 0 | -0.05(-0.04%) |
Aug 15, 2006 | 116.46 | 116.46 | 116.46 | 116.46 | 0 | +0.10(+0.08%) |
Aug 14, 2006 | 116.36 | 116.36 | 116.36 | 116.36 | 0 | +0.00(+0.00%) |
Aug 13, 2006 | 116.36 | 116.36 | 116.36 | 116.36 | 0 | +0.59(+0.51%) |
Aug 12, 2006 | 115.77 | 115.77 | 115.77 | 115.77 | 0 | +0.58(+0.51%) |
Aug 11, 2006 | 115.19 | 115.19 | 115.19 | 115.19 | 0 | -0.13(-0.11%) |
Aug 10, 2006 | 115.32 | 115.32 | 115.32 | 115.32 | 0 | +0.22(+0.19%) |
Aug 09, 2006 | 115.10 | 115.10 | 115.10 | 115.10 | 0 | +0.41(+0.36%) |
Aug 08, 2006 | 114.69 | 114.69 | 114.69 | 114.69 | 0 | +0.20(+0.17%) |
Aug 07, 2006 | 114.49 | 114.49 | 114.49 | 114.49 | 0 | -0.00(-0.00%) |
Aug 06, 2006 | 114.49 | 114.49 | 114.49 | 114.49 | 0 | -0.43(-0.37%) |
Aug 05, 2006 | 114.92 | 114.92 | 114.92 | 114.92 | 0 | +0.06(+0.05%) |
Aug 04, 2006 | 114.86 | 114.86 | 114.86 | 114.86 | 0 | +0.34(+0.30%) |
Aug 03, 2006 | 114.52 | 114.52 | 114.52 | 114.52 | 0 | -0.22(-0.19%) |
Aug 02, 2006 | 114.74 | 114.74 | 114.74 | 114.74 | 0 | +0.22(+0.19%) |
Aug 01, 2006 | 114.52 | 114.52 | 114.52 | 114.52 | 0 | -0.14(-0.12%) |
Jul 31, 2006 | 114.66 | 114.66 | 114.66 | 114.66 | 0 | -0.00(-0.00%) |
Jul 30, 2006 | 114.66 | 114.66 | 114.66 | 114.66 | 0 | -0.73(-0.63%) |
Jul 29, 2006 | 115.39 | 115.39 | 115.39 | 115.39 | 0 | -0.56(-0.48%) |
Jul 28, 2006 | 115.95 | 115.95 | 115.95 | 115.95 | 0 | -0.97(-0.83%) |
Jul 27, 2006 | 116.92 | 116.92 | 116.92 | 116.92 | 0 | +0.07(+0.06%) |
Jul 26, 2006 | 116.85 | 116.85 | 116.85 | 116.85 | 0 | +0.26(+0.22%) |
Jul 25, 2006 | 116.59 | 116.59 | 116.59 | 116.59 | 0 | +0.42(+0.36%) |
Jul 24, 2006 | 116.17 | 116.17 | 116.17 | 116.17 | 0 | -0.00(-0.00%) |
Jul 23, 2006 | 116.17 | 116.17 | 116.17 | 116.17 | 0 | -0.35(-0.30%) |
Jul 22, 2006 | 116.52 | 116.52 | 116.52 | 116.52 | 0 | -0.30(-0.26%) |
Jul 21, 2006 | 116.82 | 116.82 | 116.82 | 116.82 | 0 | -0.51(-0.43%) |
Jul 20, 2006 | 117.32 | 117.32 | 117.32 | 117.32 | 0 | +0.23(+0.19%) |
Jul 19, 2006 | 117.10 | 117.10 | 117.10 | 117.10 | 0 | +0.39(+0.34%) |
Jul 18, 2006 | 116.70 | 116.70 | 116.70 | 116.70 | 0 | +0.54(+0.46%) |
Jul 17, 2006 | 116.16 | 116.16 | 116.16 | 116.16 | 0 | +0.00(+0.00%) |
Jul 16, 2006 | 116.16 | 116.16 | 116.16 | 116.16 | 0 | +0.29(+0.25%) |
Jul 15, 2006 | 115.87 | 115.87 | 115.87 | 115.87 | 0 | +0.53(+0.46%) |
Jul 14, 2006 | 115.34 | 115.34 | 115.34 | 115.34 | 0 | +0.54(+0.47%) |
Jul 13, 2006 | 114.80 | 114.80 | 114.80 | 114.80 | 0 | +0.56(+0.49%) |
Jul 12, 2006 | 114.24 | 114.24 | 114.24 | 114.24 | 0 | +0.34(+0.30%) |
Jul 11, 2006 | 113.90 | 113.90 | 113.90 | 113.90 | 0 | -0.17(-0.15%) |
Jul 10, 2006 | 114.08 | 114.08 | 114.08 | 114.08 | 0 | -0.00(-0.00%) |
Jul 09, 2006 | 114.08 | 114.08 | 114.08 | 114.08 | 0 | -0.66(-0.57%) |
Jul 08, 2006 | 114.74 | 114.74 | 114.74 | 114.74 | 0 | -0.72(-0.62%) |
Jul 07, 2006 | 115.45 | 115.45 | 115.45 | 115.45 | 0 | +0.31(+0.27%) |
Jul 06, 2006 | 115.14 | 115.14 | 115.14 | 115.14 | 0 | +0.54(+0.47%) |
Jul 05, 2006 | 114.61 | 114.61 | 114.61 | 114.61 | 0 | -0.01(-0.01%) |
Jul 04, 2006 | 114.62 | 114.62 | 114.62 | 114.62 | 0 | +0.13(+0.11%) |
Jul 03, 2006 | 114.49 | 114.49 | 114.49 | 114.49 | 0 | -0.00(-0.00%) |
Jul 02, 2006 | 114.49 | 114.49 | 114.49 | 114.49 | 0 | -0.26(-0.23%) |
Jul 01, 2006 | 114.75 | 114.75 | 114.75 | 114.75 | 0 | -1.57(-1.35%) |
Jun 30, 2006 | 116.32 | 116.32 | 116.32 | 116.32 | 0 | +0.02(+0.01%) |
Jun 29, 2006 | 116.31 | 116.31 | 116.31 | 116.31 | 0 | -2.37(-2.00%) |
Apr 28, 2006 | 118.67 | 118.67 | 118.67 | 118.67 | 0 | +2.44(+2.10%) |
Mar 02, 2006 | 116.23 | 116.23 | 116.23 | 116.23 | 0 | +0.41(+0.35%) |
Mar 01, 2006 | 115.82 | 115.82 | 115.82 | 115.82 | 0 | -0.43(-0.37%) |
Feb 28, 2006 | 116.25 | 116.25 | 116.25 | 116.25 | 0 | -0.05(-0.04%) |
Feb 27, 2006 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | -0.35(-0.30%) |
Feb 24, 2006 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -1.10(-0.93%) |
Feb 23, 2006 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | -0.90(-0.76%) |
Feb 22, 2006 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.18(+0.15%) |
Feb 21, 2006 | 118.47 | 118.47 | 118.47 | 118.47 | 0 | +0.25(+0.21%) |
Feb 20, 2006 | 118.22 | 118.22 | 118.22 | 118.22 | 0 | +0.12(+0.10%) |
Feb 17, 2006 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | +0.25(+0.21%) |
Feb 16, 2006 | 117.85 | 117.85 | 117.85 | 117.85 | 0 | +0.25(+0.21%) |
Feb 15, 2006 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | +0.12(+0.10%) |
Feb 14, 2006 | 117.48 | 117.48 | 117.48 | 117.48 | 0 | -0.30(-0.26%) |
Feb 13, 2006 | 117.78 | 117.78 | 117.78 | 117.78 | 0 | -0.67(-0.56%) |
Feb 10, 2006 | 118.45 | 118.45 | 118.45 | 118.45 | 0 | -0.10(-0.08%) |
Feb 09, 2006 | 118.55 | 118.55 | 118.55 | 118.55 | 0 | +0.50(+0.42%) |
Feb 08, 2006 | 118.05 | 118.05 | 118.05 | 118.05 | 0 | -0.90(-0.76%) |
Feb 07, 2006 | 118.95 | 118.95 | 118.95 | 118.95 | 0 | +0.30(+0.25%) |
Feb 06, 2006 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.17(+0.14%) |
Feb 03, 2006 | 118.48 | 118.48 | 118.48 | 118.48 | 0 | +0.23(+0.19%) |
Feb 02, 2006 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +1.02(+0.87%) |
Feb 01, 2006 | 117.23 | 117.23 | 117.23 | 117.23 | 0 | -0.48(-0.41%) |
Jan 31, 2006 | 117.71 | 117.71 | 117.71 | 117.71 | 0 | +0.36(+0.31%) |
Jan 30, 2006 | 117.35 | 117.35 | 117.35 | 117.35 | 0 | +1.10(+0.95%) |
Jan 27, 2006 | 116.25 | 116.25 | 116.25 | 116.25 | 0 | +0.61(+0.53%) |
Jan 26, 2006 | 115.64 | 115.64 | 115.64 | 115.64 | 0 | +0.54(+0.47%) |
Jan 25, 2006 | 115.10 | 115.10 | 115.10 | 115.10 | 0 | +0.30(+0.26%) |
Jan 24, 2006 | 114.80 | 114.80 | 114.80 | 114.80 | 0 | +0.02(+0.02%) |
Jan 23, 2006 | 114.78 | 114.78 | 114.78 | 114.78 | 0 | -0.82(-0.71%) |
Jan 20, 2006 | 115.60 | 115.60 | 115.60 | 115.60 | 0 | +0.34(+0.29%) |
Jan 19, 2006 | 115.26 | 115.26 | 115.26 | 115.26 | 0 | -0.39(-0.34%) |
Jan 18, 2006 | 115.65 | 115.65 | 115.65 | 115.65 | 0 | +0.45(+0.39%) |
Jan 17, 2006 | 115.20 | 115.20 | 115.20 | 115.20 | 0 | +1.10(+0.96%) |
Jan 16, 2006 | 114.10 | 114.10 | 114.10 | 114.10 | 0 | -0.50(-0.44%) |
Jan 13, 2006 | 114.60 | 114.60 | 114.60 | 114.60 | 0 | +0.40(+0.35%) |
Jan 12, 2006 | 114.20 | 114.20 | 114.20 | 114.20 | 0 | -0.35(-0.31%) |
Jan 11, 2006 | 114.55 | 114.55 | 114.55 | 114.55 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 114.55 | 114.55 | 114.55 | 114.55 | 0 | -1.30(-1.12%) |
Jan 09, 2006 | 115.85 | 115.85 | 115.85 | 115.85 | 0 | -0.25(-0.21%) |
Jan 06, 2006 | 116.10 | 116.10 | 116.10 | 116.10 | 0 | -0.10(-0.09%) |
Jan 05, 2006 | 116.20 | 116.20 | 116.20 | 116.20 | 0 | +0.25(+0.22%) |
Jan 04, 2006 | 115.95 | 115.95 | 115.95 | 115.95 | 0 | -1.75(-1.49%) |
Jan 03, 2006 | 117.70 | 117.70 | 117.70 | 117.70 | 0 | -0.35(-0.30%) |
Jan 02, 2006 | 118.05 | 118.05 | 118.05 | 118.05 | 0 | +0.08(+0.07%) |
Dec 30, 2005 | 117.97 | 117.97 | 117.97 | 117.97 | 0 | +0.09(+0.08%) |
Dec 29, 2005 | 117.88 | 117.88 | 117.88 | 117.88 | 0 | +0.44(+0.37%) |
Dec 28, 2005 | 117.44 | 117.44 | 117.44 | 117.44 | 0 | +0.34(+0.29%) |
Dec 27, 2005 | 117.10 | 117.10 | 117.10 | 117.10 | 0 | +0.62(+0.53%) |
Dec 26, 2005 | 116.48 | 116.48 | 116.48 | 116.48 | 0 | -1.07(-0.91%) |
Dec 23, 2005 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | +0.60(+0.51%) |
Dec 21, 2005 | 116.95 | 116.95 | 116.95 | 116.95 | 0 | +0.70(+0.60%) |
Dec 20, 2005 | 116.25 | 116.25 | 116.25 | 116.25 | 0 | -0.10(-0.09%) |
Dec 19, 2005 | 116.35 | 116.35 | 116.35 | 116.35 | 0 | +0.63(+0.54%) |
Dec 16, 2005 | 115.72 | 115.72 | 115.72 | 115.72 | 0 | -1.53(-1.30%) |
Dec 15, 2005 | 117.25 | 117.25 | 117.25 | 117.25 | 0 | -1.55(-1.30%) |
Dec 14, 2005 | 118.80 | 118.80 | 118.80 | 118.80 | 0 | -1.10(-0.92%) |
Dec 13, 2005 | 119.90 | 119.90 | 119.90 | 119.90 | 0 | -0.95(-0.79%) |
Dec 12, 2005 | 120.85 | 120.85 | 120.85 | 120.85 | 0 | +0.35(+0.29%) |
Dec 09, 2005 | 120.50 | 120.50 | 120.50 | 120.50 | 0 | -0.20(-0.17%) |
Dec 08, 2005 | 120.70 | 120.70 | 120.70 | 120.70 | 0 | -0.35(-0.29%) |
Dec 07, 2005 | 121.05 | 121.05 | 121.05 | 121.05 | 0 | +0.07(+0.06%) |
Dec 06, 2005 | 120.98 | 120.98 | 120.98 | 120.98 | 0 | -0.37(-0.30%) |
Dec 05, 2005 | 121.35 | 121.35 | 121.35 | 121.35 | 0 | +0.83(+0.69%) |
Dec 02, 2005 | 120.52 | 120.52 | 120.52 | 120.52 | 0 | +0.70(+0.58%) |
Dec 01, 2005 | 119.82 | 119.82 | 119.82 | 119.82 | 0 | +0.19(+0.16%) |
Nov 30, 2005 | 119.63 | 119.63 | 119.63 | 119.63 | 0 | +0.41(+0.34%) |
Nov 29, 2005 | 119.22 | 119.22 | 119.22 | 119.22 | 0 | -0.61(-0.51%) |
Nov 28, 2005 | 119.83 | 119.83 | 119.83 | 119.83 | 0 | +0.56(+0.47%) |
Nov 25, 2005 | 119.27 | 119.27 | 119.27 | 119.27 | 0 | +0.67(+0.56%) |
Nov 24, 2005 | 118.60 | 118.60 | 118.60 | 118.60 | 0 | -0.52(-0.44%) |
Nov 22, 2005 | 119.12 | 119.12 | 119.12 | 119.12 | 0 | -0.18(-0.15%) |
Nov 21, 2005 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +0.40(+0.34%) |
Nov 18, 2005 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | -0.35(-0.29%) |
Nov 16, 2005 | 119.25 | 119.25 | 119.25 | 119.25 | 0 | +0.45(+0.38%) |
Nov 15, 2005 | 118.80 | 118.80 | 118.80 | 118.80 | 0 | +0.82(+0.70%) |
Nov 14, 2005 | 117.98 | 117.98 | 117.98 | 117.98 | 0 | +0.23(+0.19%) |
Nov 11, 2005 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | +0.02(+0.02%) |
Nov 10, 2005 | 117.73 | 117.73 | 117.73 | 117.73 | 0 | +0.41(+0.35%) |
Nov 09, 2005 | 117.32 | 117.32 | 117.32 | 117.32 | 0 | -0.52(-0.44%) |
Nov 08, 2005 | 117.84 | 117.84 | 117.84 | 117.84 | 0 | -0.06(-0.05%) |
Nov 07, 2005 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | +0.45(+0.38%) |
Nov 04, 2005 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | +0.97(+0.83%) |
Nov 03, 2005 | 116.48 | 116.48 | 116.48 | 116.48 | 0 | -0.32(-0.28%) |
Nov 02, 2005 | 116.80 | 116.80 | 116.80 | 116.80 | 0 | +0.25(+0.21%) |
Nov 01, 2005 | 116.55 | 116.55 | 116.55 | 116.55 | 0 | +0.85(+0.73%) |
Oct 31, 2005 | 115.70 | 115.70 | 115.70 | 115.70 | 0 | +0.40(+0.35%) |
Oct 28, 2005 | 115.30 | 115.30 | 115.30 | 115.30 | 0 | -0.17(-0.15%) |
Oct 27, 2005 | 115.47 | 115.47 | 115.47 | 115.47 | 0 | +0.34(+0.30%) |
Oct 26, 2005 | 115.13 | 115.13 | 115.13 | 115.13 | 0 | -0.52(-0.45%) |
Oct 25, 2005 | 115.65 | 115.65 | 115.65 | 115.65 | 0 | -0.25(-0.22%) |
Oct 24, 2005 | 115.90 | 115.90 | 115.90 | 115.90 | 0 | +0.75(+0.65%) |
Oct 21, 2005 | 115.15 | 115.15 | 115.15 | 115.15 | 0 | -0.37(-0.32%) |
Oct 20, 2005 | 115.52 | 115.52 | 115.52 | 115.52 | 0 | -0.28(-0.24%) |
Oct 19, 2005 | 115.80 | 115.80 | 115.80 | 115.80 | 0 | +0.43(+0.37%) |
Oct 18, 2005 | 115.37 | 115.37 | 115.37 | 115.37 | 0 | +1.42(+1.25%) |
Oct 17, 2005 | 113.95 | 113.95 | 113.95 | 113.95 | 0 | -0.60(-0.52%) |
Oct 14, 2005 | 114.55 | 114.55 | 114.55 | 114.55 | 0 | -0.15(-0.13%) |
Oct 13, 2005 | 114.70 | 114.70 | 114.70 | 114.70 | 0 | +0.05(+0.04%) |
Oct 12, 2005 | 114.65 | 114.65 | 114.65 | 114.65 | 0 | +0.55(+0.48%) |
Oct 11, 2005 | 114.10 | 114.10 | 114.10 | 114.10 | 0 | +0.39(+0.35%) |
Oct 10, 2005 | 113.70 | 113.70 | 113.70 | 113.70 | 0 | +0.22(+0.20%) |
Oct 07, 2005 | 113.48 | 113.48 | 113.48 | 113.48 | 0 | -0.37(-0.32%) |
Oct 06, 2005 | 113.85 | 113.85 | 113.85 | 113.85 | 0 | -0.07(-0.06%) |
Oct 05, 2005 | 113.92 | 113.92 | 113.92 | 113.92 | 0 | -0.26(-0.23%) |
Oct 04, 2005 | 114.18 | 114.18 | 114.18 | 114.18 | 0 | +0.21(+0.18%) |
Oct 03, 2005 | 113.97 | 113.97 | 113.97 | 113.97 | 0 | +0.82(+0.72%) |
Sep 30, 2005 | 113.15 | 113.15 | 113.15 | 113.15 | 0 | +0.18(+0.16%) |
Sep 29, 2005 | 112.97 | 112.97 | 112.97 | 112.97 | 0 | -0.08(-0.07%) |
Sep 28, 2005 | 113.05 | 113.05 | 113.05 | 113.05 | 0 | +0.35(+0.31%) |
Sep 27, 2005 | 112.70 | 112.70 | 112.70 | 112.70 | 0 | +0.33(+0.29%) |
Sep 26, 2005 | 112.37 | 112.37 | 112.37 | 112.37 | 0 | +0.16(+0.14%) |
Sep 23, 2005 | 112.22 | 112.22 | 112.22 | 112.22 | 0 | +0.52(+0.46%) |
Sep 22, 2005 | 111.70 | 111.70 | 111.70 | 111.70 | 0 | -0.20(-0.18%) |
Sep 21, 2005 | 111.90 | 111.90 | 111.90 | 111.90 | 0 | +0.55(+0.49%) |
Sep 20, 2005 | 111.35 | 111.35 | 111.35 | 111.35 | 0 | +0.05(+0.04%) |
Sep 19, 2005 | 111.30 | 111.30 | 111.30 | 111.30 | 0 | +0.50(+0.45%) |
Sep 16, 2005 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | +0.25(+0.23%) |
Sep 15, 2005 | 110.55 | 110.55 | 110.55 | 110.55 | 0 | -0.10(-0.09%) |
Sep 14, 2005 | 110.65 | 110.65 | 110.65 | 110.65 | 0 | +0.28(+0.25%) |
Sep 13, 2005 | 110.37 | 110.37 | 110.37 | 110.37 | 0 | +0.79(+0.72%) |
Sep 12, 2005 | 109.58 | 109.58 | 109.58 | 109.58 | 0 | -0.97(-0.88%) |
Sep 09, 2005 | 110.55 | 110.55 | 110.55 | 110.55 | 0 | +0.27(+0.24%) |
Sep 08, 2005 | 110.28 | 110.28 | 110.28 | 110.28 | 0 | +0.30(+0.27%) |
Sep 07, 2005 | 109.98 | 109.98 | 109.98 | 109.98 | 0 | +0.63(+0.58%) |
Sep 06, 2005 | 109.35 | 109.35 | 109.35 | 109.35 | 0 | +0.20(+0.18%) |
Sep 05, 2005 | 109.15 | 109.15 | 109.15 | 109.15 | 0 | -0.75(-0.68%) |
Sep 02, 2005 | 109.90 | 109.90 | 109.90 | 109.90 | 0 | -0.90(-0.81%) |