Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 135.63 | 136.35 | 132.92 | 133.28 | 62,836 | -2.53(-1.86%) |
Aug 30, 2006 | 130.30 | 136.26 | 126.60 | 135.81 | 87,979 | +4.70(+3.58%) |
Aug 29, 2006 | 145.03 | 145.12 | 127.05 | 131.11 | 280,484 | -14.82(-10.16%) |
Aug 28, 2006 | 145.12 | 147.74 | 144.67 | 145.93 | 56,816 | +0.90(+0.62%) |
Aug 25, 2006 | 146.39 | 147.29 | 143.85 | 145.03 | 47,265 | -1.08(-0.74%) |
Aug 24, 2006 | 143.22 | 147.11 | 142.59 | 146.11 | 117,439 | +3.52(+2.47%) |
Aug 23, 2006 | 144.04 | 144.49 | 141.87 | 142.59 | 116,565 | -1.45(-1.00%) |
Aug 22, 2006 | 139.70 | 144.58 | 139.16 | 144.04 | 54,403 | +3.16(+2.24%) |
Aug 21, 2006 | 141.69 | 141.69 | 139.88 | 140.87 | 73,814 | -0.36(-0.26%) |
Aug 18, 2006 | 140.51 | 143.40 | 139.25 | 141.24 | 70,339 | +1.54(+1.10%) |
Aug 17, 2006 | 140.96 | 141.96 | 139.52 | 139.70 | 65,724 | -0.54(-0.39%) |
Aug 16, 2006 | 141.24 | 141.78 | 138.07 | 140.24 | 77,876 | -0.99(-0.70%) |
Aug 15, 2006 | 137.80 | 141.96 | 137.26 | 141.24 | 89,009 | +4.61(+3.37%) |
Aug 14, 2006 | 136.81 | 138.25 | 135.54 | 136.63 | 44,067 | +1.27(+0.94%) |
Aug 11, 2006 | 135.54 | 137.44 | 134.64 | 135.36 | 57,690 | -0.18(-0.13%) |
Aug 10, 2006 | 132.74 | 135.90 | 132.04 | 135.54 | 55,886 | +2.89(+2.18%) |
Aug 09, 2006 | 131.57 | 134.19 | 131.21 | 132.65 | 92,860 | +1.81(+1.38%) |
Aug 08, 2006 | 129.49 | 132.74 | 129.22 | 130.84 | 51,050 | +1.72(+1.33%) |
Aug 07, 2006 | 128.58 | 130.57 | 126.51 | 129.13 | 92,650 | +0.81(+0.63%) |
Aug 04, 2006 | 131.02 | 133.28 | 127.59 | 128.31 | 112,891 | -2.80(-2.14%) |
Aug 03, 2006 | 124.07 | 132.83 | 123.61 | 131.11 | 128,118 | +7.14(+5.76%) |
Aug 02, 2006 | 125.60 | 126.42 | 123.98 | 123.98 | 33,808 | -0.90(-0.72%) |
Aug 01, 2006 | 125.78 | 125.87 | 123.61 | 124.88 | 27,644 | -0.54(-0.43%) |
Jul 31, 2006 | 126.51 | 126.51 | 124.61 | 125.42 | 34,129 | -0.63(-0.50%) |
Jul 28, 2006 | 122.08 | 126.51 | 121.76 | 126.05 | 67,561 | +6.14(+5.12%) |
Jul 27, 2006 | 123.98 | 125.87 | 119.28 | 119.91 | 48,206 | -3.16(-2.57%) |
Jul 26, 2006 | 122.53 | 123.70 | 120.90 | 123.07 | 34,195 | +0.63(+0.52%) |
Jul 25, 2006 | 120.63 | 122.71 | 119.37 | 122.44 | 47,077 | +1.81(+1.50%) |
Jul 24, 2006 | 117.47 | 120.63 | 117.47 | 120.63 | 27,688 | +3.98(+3.41%) |
Jul 21, 2006 | 118.64 | 118.64 | 115.12 | 116.66 | 24,700 | -1.99(-1.68%) |
Jul 20, 2006 | 119.01 | 119.73 | 117.56 | 118.64 | 23,793 | -0.27(-0.23%) |
Jul 19, 2006 | 117.65 | 120.63 | 117.11 | 118.92 | 107,922 | +1.27(+1.08%) |
Jul 18, 2006 | 117.02 | 117.65 | 115.75 | 117.65 | 27,434 | +2.53(+2.20%) |
Jul 17, 2006 | 113.86 | 115.84 | 112.05 | 115.12 | 29,227 | +0.99(+0.87%) |
Jul 14, 2006 | 111.51 | 114.58 | 111.14 | 114.13 | 35,867 | +0.63(+0.56%) |
Jul 13, 2006 | 114.58 | 115.21 | 111.60 | 113.49 | 33,255 | -1.54(-1.34%) |
Jul 12, 2006 | 116.93 | 117.20 | 114.67 | 115.03 | 31,362 | -1.63(-1.39%) |
Jul 11, 2006 | 115.75 | 116.93 | 115.03 | 116.66 | 49,246 | +0.90(+0.78%) |
Jul 10, 2006 | 115.84 | 117.38 | 115.21 | 115.75 | 39,021 | +0.09(+0.08%) |
Jul 07, 2006 | 115.93 | 117.02 | 115.21 | 115.66 | 24,567 | -0.99(-0.85%) |
Jul 06, 2006 | 114.85 | 117.38 | 114.76 | 116.66 | 59,881 | +2.89(+2.54%) |
Jul 05, 2006 | 116.66 | 116.84 | 113.77 | 113.77 | 41,743 | -2.80(-2.40%) |
Jul 03, 2006 | 114.85 | 117.02 | 114.40 | 116.57 | 28,817 | +1.72(+1.50%) |
Jun 30, 2006 | 117.02 | 117.29 | 114.04 | 114.85 | 68,458 | -0.81(-0.70%) |
Jun 29, 2006 | 114.94 | 117.47 | 114.31 | 115.66 | 84,427 | +1.08(+0.95%) |
Jun 28, 2006 | 116.39 | 116.93 | 113.95 | 114.58 | 54,193 | -1.36(-1.17%) |
Jun 27, 2006 | 118.46 | 119.45 | 115.21 | 115.93 | 47,697 | -2.17(-1.84%) |
Jun 26, 2006 | 114.49 | 118.19 | 114.49 | 118.10 | 45,649 | +3.61(+3.16%) |
Jun 23, 2006 | 115.93 | 116.93 | 114.13 | 114.49 | 36,597 | -1.36(-1.17%) |
Jun 22, 2006 | 115.75 | 117.11 | 115.21 | 115.84 | 28,264 | +0.18(+0.16%) |
Jun 21, 2006 | 113.40 | 117.38 | 113.04 | 115.66 | 114,905 | +2.17(+1.91%) |
Jun 20, 2006 | 115.75 | 116.11 | 112.95 | 113.49 | 45,317 | -2.44(-2.10%) |
Jun 19, 2006 | 119.28 | 119.37 | 115.48 | 115.93 | 50,851 | -2.17(-1.84%) |
Jun 16, 2006 | 119.64 | 119.82 | 114.76 | 118.10 | 107,092 | -1.45(-1.21%) |
Jun 15, 2006 | 113.86 | 119.82 | 113.04 | 119.55 | 143,080 | +6.23(+5.50%) |
Jun 14, 2006 | 113.77 | 113.86 | 112.50 | 113.31 | 48,305 | -0.27(-0.24%) |
Jun 13, 2006 | 110.33 | 113.86 | 109.34 | 113.58 | 106,051 | +3.80(+3.46%) |
Jun 12, 2006 | 112.95 | 112.95 | 109.79 | 109.79 | 79,226 | -2.26(-2.02%) |
Jun 09, 2006 | 113.86 | 115.21 | 111.96 | 112.05 | 79,978 | -1.81(-1.59%) |
Jun 08, 2006 | 112.95 | 114.31 | 110.97 | 113.86 | 46,756 | +1.45(+1.29%) |
Jun 07, 2006 | 113.95 | 115.21 | 112.32 | 112.41 | 58,000 | -0.63(-0.56%) |
Jun 06, 2006 | 113.40 | 118.83 | 111.14 | 113.04 | 175,329 | +3.70(+3.39%) |
Jun 05, 2006 | 108.16 | 110.24 | 107.62 | 109.34 | 107,025 | +1.63(+1.51%) |
Jun 02, 2006 | 106.54 | 108.16 | 106.54 | 107.71 | 58,254 | +1.54(+1.45%) |