Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 111.50 | 113.40 | 110.10 | 112.70 | 4,978 | +0.70(+0.63%) |
Aug 30, 2006 | 109.80 | 119.90 | 109.80 | 112.00 | 5,700 | +1.70(+1.54%) |
Aug 29, 2006 | 105.30 | 110.70 | 102.00 | 110.30 | 14,991 | +5.80(+5.55%) |
Aug 28, 2006 | 103.00 | 105.10 | 101.10 | 104.50 | 6,316 | +1.60(+1.55%) |
Aug 25, 2006 | 102.00 | 103.30 | 100.50 | 102.90 | 4,368 | +1.00(+0.98%) |
Aug 24, 2006 | 97.10 | 102.50 | 97.10 | 101.90 | 4,760 | +0.70(+0.69%) |
Aug 23, 2006 | 101.00 | 102.50 | 100.40 | 101.20 | 2,807 | +1.00(+1.00%) |
Aug 22, 2006 | 100.00 | 101.70 | 97.20 | 100.20 | 2,801 | -0.40(-0.40%) |
Aug 21, 2006 | 101.90 | 102.00 | 96.70 | 100.60 | 4,351 | -1.90(-1.85%) |
Aug 18, 2006 | 102.40 | 103.10 | 99.40 | 102.50 | 5,788 | +0.70(+0.69%) |
Aug 17, 2006 | 104.20 | 104.20 | 98.40 | 101.80 | 6,100 | +2.10(+2.11%) |
Aug 16, 2006 | 100.80 | 102.20 | 96.70 | 99.70 | 4,907 | +1.40(+1.42%) |
Aug 15, 2006 | 97.50 | 99.10 | 93.10 | 98.30 | 19,226 | +3.40(+3.58%) |
Aug 14, 2006 | 99.50 | 102.00 | 94.20 | 94.90 | 10,279 | -3.70(-3.75%) |
Aug 11, 2006 | 103.10 | 105.30 | 96.80 | 98.60 | 25,378 | -4.90(-4.73%) |
Aug 10, 2006 | 108.60 | 108.70 | 102.90 | 103.50 | 7,640 | -5.50(-5.05%) |
Aug 09, 2006 | 105.90 | 113.90 | 102.40 | 109.00 | 4,321 | +3.20(+3.02%) |
Aug 08, 2006 | 107.40 | 108.40 | 103.90 | 105.80 | 11,619 | +0.60(+0.57%) |
Aug 07, 2006 | 119.90 | 119.90 | 103.10 | 105.20 | 17,554 | -10.10(-8.76%) |
Aug 04, 2006 | 119.50 | 120.00 | 112.00 | 115.30 | 5,610 | -3.40(-2.86%) |
Aug 03, 2006 | 118.50 | 119.50 | 112.00 | 118.70 | 9,088 | -0.60(-0.50%) |
Aug 02, 2006 | 116.70 | 119.90 | 114.20 | 119.30 | 6,059 | +0.90(+0.76%) |
Aug 01, 2006 | 119.30 | 119.80 | 115.10 | 118.40 | 3,619 | +0.80(+0.68%) |
Jul 31, 2006 | 121.00 | 122.10 | 116.50 | 117.60 | 4,901 | -2.50(-2.08%) |
Jul 28, 2006 | 117.50 | 121.00 | 109.20 | 120.10 | 10,186 | +3.30(+2.83%) |
Jul 27, 2006 | 109.90 | 117.20 | 104.80 | 116.80 | 12,388 | +7.10(+6.47%) |
Jul 26, 2006 | 108.40 | 111.30 | 105.00 | 109.70 | 9,017 | +0.90(+0.83%) |
Jul 25, 2006 | 108.30 | 112.20 | 106.80 | 108.80 | 3,306 | +0.30(+0.28%) |
Jul 24, 2006 | 108.80 | 112.20 | 105.20 | 108.50 | 9,209 | +3.20(+3.04%) |
Jul 21, 2006 | 107.70 | 110.00 | 104.90 | 105.30 | 10,133 | -2.90(-2.68%) |
Jul 20, 2006 | 103.20 | 111.70 | 103.20 | 108.20 | 18,070 | +6.00(+5.87%) |
Jul 19, 2006 | 96.80 | 103.40 | 95.50 | 102.20 | 53,580 | +6.40(+6.68%) |
Jul 18, 2006 | 111.90 | 112.30 | 94.00 | 95.80 | 64,351 | -16.60(-14.77%) |
Jul 17, 2006 | 127.10 | 129.20 | 109.70 | 112.40 | 28,066 | -17.30(-13.34%) |
Jul 14, 2006 | 132.10 | 132.70 | 127.20 | 129.70 | 5,232 | -2.10(-1.59%) |
Jul 13, 2006 | 136.50 | 136.50 | 129.90 | 131.80 | 7,402 | -4.80(-3.51%) |
Jul 12, 2006 | 140.40 | 143.50 | 132.80 | 136.60 | 19,257 | -2.80(-2.01%) |
Jul 11, 2006 | 144.40 | 144.40 | 138.10 | 139.40 | 9,973 | -2.80(-1.97%) |
Jul 10, 2006 | 144.20 | 144.20 | 139.00 | 142.20 | 8,984 | -1.70(-1.18%) |
Jul 07, 2006 | 143.60 | 145.00 | 140.60 | 143.90 | 4,211 | +0.50(+0.35%) |
Jul 06, 2006 | 143.10 | 144.50 | 138.50 | 143.40 | 6,885 | +0.00(+0.00%) |
Jul 05, 2006 | 141.50 | 144.50 | 140.00 | 143.40 | 10,593 | -0.60(-0.42%) |
Jul 03, 2006 | 143.50 | 145.40 | 141.00 | 144.00 | 4,946 | +0.60(+0.42%) |
Jun 30, 2006 | 137.80 | 143.40 | 127.00 | 143.40 | 20,835 | +6.40(+4.67%) |
Jun 29, 2006 | 133.60 | 137.80 | 131.50 | 137.00 | 18,100 | +4.80(+3.63%) |
Jun 28, 2006 | 132.70 | 134.00 | 128.00 | 132.20 | 5,905 | -0.20(-0.15%) |
Jun 27, 2006 | 132.50 | 132.60 | 128.70 | 132.40 | 6,466 | +2.40(+1.85%) |
Jun 26, 2006 | 125.00 | 132.50 | 125.00 | 130.00 | 8,860 | +2.00(+1.56%) |
Jun 23, 2006 | 127.50 | 128.50 | 123.20 | 128.00 | 37,810 | +2.70(+2.15%) |
Jun 22, 2006 | 126.00 | 127.00 | 123.50 | 125.30 | 8,514 | -0.60(-0.48%) |
Jun 21, 2006 | 126.30 | 130.00 | 123.36 | 125.90 | 21,269 | +0.40(+0.32%) |
Jun 20, 2006 | 124.50 | 126.50 | 123.50 | 125.50 | 9,413 | +0.70(+0.56%) |
Jun 19, 2006 | 125.20 | 126.40 | 122.50 | 124.80 | 2,545 | -0.70(-0.56%) |
Jun 16, 2006 | 123.00 | 125.90 | 121.80 | 125.50 | 16,566 | +2.80(+2.28%) |
Jun 15, 2006 | 127.00 | 127.00 | 122.70 | 122.70 | 14,610 | -2.70(-2.15%) |
Jun 14, 2006 | 130.00 | 130.00 | 123.80 | 125.40 | 19,731 | -4.60(-3.54%) |
Jun 13, 2006 | 133.50 | 135.00 | 125.30 | 130.00 | 30,414 | -3.00(-2.26%) |
Jun 12, 2006 | 137.30 | 138.40 | 130.80 | 133.00 | 5,172 | -4.10(-2.99%) |
Jun 09, 2006 | 136.50 | 139.60 | 134.10 | 137.10 | 2,143 | +1.20(+0.88%) |
Jun 08, 2006 | 135.00 | 138.00 | 128.30 | 135.90 | 15,681 | -2.10(-1.52%) |
Jun 07, 2006 | 141.60 | 141.80 | 135.00 | 138.00 | 14,699 | -0.90(-0.65%) |
Jun 06, 2006 | 143.10 | 143.50 | 137.40 | 138.90 | 5,316 | -3.10(-2.18%) |
Jun 05, 2006 | 147.20 | 147.20 | 141.30 | 142.00 | 14,377 | -4.50(-3.07%) |
Jun 02, 2006 | 148.90 | 150.00 | 144.60 | 146.50 | 20,469 | +2.10(+1.45%) |