Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 156.04 | 156.43 | 155.07 | 155.51 | 4,640,952 | -0.79(-0.51%) |
Sep 28, 2006 | 155.95 | 156.87 | 155.16 | 156.30 | 4,441,443 | +0.62(+0.40%) |
Sep 27, 2006 | 155.64 | 157.05 | 154.94 | 155.68 | 6,020,669 | -0.44(-0.28%) |
Sep 26, 2006 | 153.75 | 156.92 | 153.70 | 156.12 | 8,143,963 | +2.42(+1.58%) |
Sep 25, 2006 | 151.24 | 153.92 | 151.24 | 153.70 | 5,098,762 | +2.16(+1.42%) |
Sep 22, 2006 | 151.37 | 151.98 | 150.97 | 151.54 | 3,980,524 | -0.18(-0.12%) |
Sep 21, 2006 | 153.75 | 153.75 | 150.88 | 151.72 | 5,998,741 | -2.56(-1.66%) |
Sep 20, 2006 | 153.61 | 154.50 | 152.65 | 154.27 | 5,599,247 | +0.75(+0.49%) |
Sep 19, 2006 | 153.53 | 153.57 | 152.42 | 153.53 | 4,242,820 | -0.09(-0.06%) |
Sep 18, 2006 | 153.36 | 154.01 | 152.47 | 153.61 | 5,199,753 | +0.09(+0.06%) |
Sep 15, 2006 | 153.75 | 154.19 | 152.95 | 153.53 | 7,577,966 | +0.31(+0.20%) |
Sep 14, 2006 | 152.20 | 153.57 | 151.98 | 153.22 | 4,651,053 | -0.26(-0.17%) |
Sep 13, 2006 | 152.87 | 153.48 | 151.94 | 153.48 | 6,090,856 | +0.75(+0.49%) |
Sep 12, 2006 | 151.68 | 153.00 | 151.46 | 152.73 | 5,105,140 | +1.06(+0.70%) |
Sep 11, 2006 | 149.12 | 151.68 | 148.72 | 151.68 | 4,882,637 | +1.85(+1.23%) |
Sep 08, 2006 | 149.34 | 150.00 | 149.25 | 149.82 | 3,254,085 | -0.13(-0.09%) |
Sep 07, 2006 | 149.12 | 150.44 | 149.03 | 149.96 | 6,750,195 | +0.40(+0.26%) |
Sep 06, 2006 | 149.21 | 150.00 | 149.12 | 149.56 | 4,234,353 | -0.09(-0.06%) |
Sep 05, 2006 | 150.13 | 150.35 | 149.43 | 149.65 | 4,111,025 | -0.75(-0.50%) |
Sep 01, 2006 | 150.57 | 150.97 | 149.87 | 150.40 | 4,469,614 | +0.35(+0.24%) |
Aug 31, 2006 | 151.06 | 151.19 | 149.82 | 150.04 | 4,189,589 | -0.93(-0.61%) |
Aug 30, 2006 | 150.66 | 151.72 | 150.62 | 150.97 | 3,265,321 | +0.35(+0.23%) |
Aug 29, 2006 | 149.34 | 150.84 | 149.34 | 150.62 | 4,177,603 | +1.14(+0.77%) |
Aug 28, 2006 | 148.46 | 149.78 | 148.46 | 149.47 | 3,023,046 | +0.40(+0.27%) |
Aug 25, 2006 | 148.55 | 149.43 | 148.50 | 149.08 | 2,646,479 | -0.04(-0.03%) |
Aug 24, 2006 | 149.52 | 149.82 | 148.68 | 149.12 | 3,303,298 | +0.26(+0.18%) |
Aug 23, 2006 | 148.68 | 149.21 | 148.02 | 148.86 | 4,120,127 | -0.75(-0.50%) |
Aug 22, 2006 | 149.34 | 150.62 | 148.37 | 149.60 | 3,601,573 | +0.00(+0.00%) |
Aug 21, 2006 | 149.78 | 150.22 | 148.77 | 149.60 | 2,903,804 | -0.18(-0.12%) |
Aug 18, 2006 | 148.50 | 149.78 | 148.50 | 149.78 | 3,883,550 | +0.35(+0.24%) |
Aug 17, 2006 | 148.46 | 149.78 | 148.24 | 149.43 | 3,976,642 | +0.93(+0.62%) |
Aug 16, 2006 | 147.01 | 149.08 | 146.78 | 148.50 | 5,420,940 | +2.25(+1.54%) |
Aug 15, 2006 | 146.21 | 146.61 | 145.55 | 146.26 | 4,605,858 | +1.67(+1.16%) |
Aug 14, 2006 | 144.10 | 149.60 | 143.75 | 144.58 | 5,663,555 | +1.41(+0.98%) |
Aug 11, 2006 | 143.70 | 144.41 | 142.82 | 143.17 | 3,483,807 | -0.75(-0.52%) |
Aug 10, 2006 | 142.51 | 144.41 | 142.03 | 143.92 | 5,423,777 | +1.72(+1.21%) |
Aug 09, 2006 | 143.09 | 144.14 | 142.03 | 142.20 | 4,135,109 | -0.26(-0.19%) |
Aug 08, 2006 | 144.50 | 144.50 | 141.85 | 142.47 | 5,390,363 | -1.54(-1.07%) |
Aug 07, 2006 | 143.97 | 144.63 | 143.22 | 144.01 | 3,562,212 | -0.49(-0.34%) |
Aug 04, 2006 | 144.98 | 145.33 | 143.61 | 144.50 | 3,633,353 | +0.31(+0.21%) |
Aug 03, 2006 | 143.39 | 144.85 | 142.87 | 144.19 | 4,397,065 | +0.57(+0.40%) |
Aug 02, 2006 | 143.39 | 144.54 | 142.82 | 143.61 | 3,777,814 | +0.18(+0.12%) |
Aug 01, 2006 | 143.83 | 144.50 | 143.09 | 143.44 | 3,789,142 | -0.57(-0.40%) |
Jul 31, 2006 | 144.50 | 144.98 | 143.97 | 144.01 | 5,185,475 | -1.45(-1.00%) |
Jul 28, 2006 | 144.50 | 146.39 | 144.23 | 145.46 | 4,753,112 | +1.63(+1.13%) |
Jul 27, 2006 | 144.27 | 144.85 | 143.35 | 143.83 | 4,910,035 | -0.13(-0.09%) |
Jul 26, 2006 | 144.23 | 144.36 | 143.09 | 143.97 | 4,834,854 | -0.09(-0.06%) |
Jul 25, 2006 | 144.50 | 144.54 | 142.95 | 144.05 | 5,020,538 | +0.35(+0.24%) |
Jul 24, 2006 | 143.09 | 144.32 | 142.25 | 143.70 | 5,189,901 | +1.63(+1.15%) |
Jul 21, 2006 | 143.66 | 143.66 | 141.85 | 142.07 | 6,672,425 | -1.01(-0.71%) |
Jul 20, 2006 | 144.72 | 145.11 | 143.09 | 143.09 | 4,672,459 | -1.76(-1.22%) |
Jul 19, 2006 | 143.53 | 145.55 | 143.13 | 144.85 | 5,786,974 | +1.85(+1.29%) |
Jul 18, 2006 | 142.56 | 143.11 | 142.07 | 143.00 | 5,960,923 | +0.44(+0.31%) |
Jul 17, 2006 | 141.32 | 142.87 | 141.32 | 142.56 | 5,349,345 | +1.10(+0.78%) |
Jul 14, 2006 | 142.25 | 142.58 | 141.24 | 141.46 | 11,175,749 | -2.47(-1.71%) |
Jul 13, 2006 | 145.42 | 145.64 | 143.44 | 143.92 | 7,136,727 | -1.72(-1.18%) |
Jul 12, 2006 | 146.30 | 146.34 | 145.38 | 145.64 | 4,888,062 | -0.88(-0.60%) |
Jul 11, 2006 | 147.01 | 147.05 | 145.33 | 146.52 | 5,081,396 | -0.84(-0.57%) |
Jul 10, 2006 | 146.70 | 147.40 | 145.82 | 147.36 | 3,594,536 | +0.66(+0.45%) |
Jul 07, 2006 | 146.92 | 147.62 | 146.30 | 146.70 | 4,612,759 | -0.88(-0.60%) |
Jul 06, 2006 | 146.74 | 148.11 | 146.70 | 147.58 | 4,546,226 | +0.84(+0.57%) |
Jul 05, 2006 | 146.39 | 147.27 | 146.04 | 146.74 | 5,821,001 | -0.09(-0.06%) |