Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 487.37 | 488.00 | 485.44 | 486.40 | 287 | -1.28(-0.26%) |
Sep 28, 2006 | 484.16 | 490.88 | 466.24 | 487.68 | 810 | -1.60(-0.33%) |
Sep 27, 2006 | 488.96 | 490.88 | 488.00 | 489.28 | 194 | +0.00(+0.00%) |
Sep 26, 2006 | 485.76 | 490.56 | 485.12 | 489.28 | 748 | +2.88(+0.59%) |
Sep 25, 2006 | 489.92 | 490.88 | 482.88 | 486.40 | 481 | +2.24(+0.46%) |
Sep 22, 2006 | 479.36 | 486.40 | 479.36 | 484.16 | 490 | +0.64(+0.13%) |
Sep 21, 2006 | 476.16 | 484.48 | 476.16 | 483.52 | 197 | +2.56(+0.53%) |
Sep 20, 2006 | 484.80 | 485.76 | 478.40 | 480.96 | 423 | -2.24(-0.46%) |
Sep 19, 2006 | 475.84 | 488.00 | 472.93 | 483.20 | 1,132 | +3.84(+0.80%) |
Sep 18, 2006 | 476.80 | 480.00 | 476.11 | 479.36 | 297 | +5.44(+1.15%) |
Sep 15, 2006 | 468.93 | 476.48 | 468.93 | 473.92 | 725 | +0.64(+0.14%) |
Sep 14, 2006 | 471.36 | 476.80 | 468.80 | 473.28 | 746 | +5.12(+1.09%) |
Sep 13, 2006 | 448.64 | 468.16 | 446.08 | 468.16 | 731 | +17.92(+3.98%) |
Sep 12, 2006 | 462.08 | 462.40 | 450.24 | 450.24 | 1,239 | -9.28(-2.02%) |
Sep 11, 2006 | 470.40 | 474.24 | 459.52 | 459.52 | 571 | -16.32(-3.43%) |
Sep 08, 2006 | 478.08 | 478.08 | 468.48 | 475.84 | 276 | +0.32(+0.07%) |
Sep 07, 2006 | 468.48 | 476.48 | 468.48 | 475.52 | 390 | +0.32(+0.07%) |
Sep 06, 2006 | 461.44 | 475.52 | 460.80 | 475.20 | 858 | +7.68(+1.64%) |
Sep 05, 2006 | 473.92 | 477.12 | 467.20 | 467.52 | 523 | -12.48(-2.60%) |
Sep 01, 2006 | 480.00 | 480.00 | 474.24 | 480.00 | 533 | +5.12(+1.08%) |
Aug 31, 2006 | 466.56 | 480.00 | 461.12 | 474.88 | 1,086 | +4.48(+0.95%) |
Aug 30, 2006 | 456.00 | 473.60 | 456.00 | 470.40 | 1,193 | +12.80(+2.80%) |
Aug 29, 2006 | 449.92 | 459.20 | 448.00 | 457.60 | 894 | +3.52(+0.78%) |
Aug 28, 2006 | 444.80 | 455.68 | 443.84 | 454.08 | 640 | +5.12(+1.14%) |
Aug 25, 2006 | 451.20 | 457.60 | 448.00 | 448.96 | 743 | -6.08(-1.34%) |
Aug 24, 2006 | 464.64 | 464.64 | 455.04 | 455.04 | 677 | -11.52(-2.47%) |
Aug 23, 2006 | 464.00 | 470.40 | 462.05 | 466.56 | 1,085 | -1.28(-0.27%) |
Aug 22, 2006 | 443.52 | 469.12 | 443.52 | 467.84 | 1,355 | +19.52(+4.35%) |
Aug 21, 2006 | 433.60 | 464.64 | 432.64 | 448.32 | 1,908 | +13.44(+3.09%) |
Aug 18, 2006 | 432.00 | 434.88 | 425.28 | 434.88 | 593 | +3.84(+0.89%) |
Aug 17, 2006 | 424.64 | 432.00 | 422.40 | 431.04 | 1,357 | +8.64(+2.05%) |
Aug 16, 2006 | 415.04 | 422.40 | 412.16 | 422.40 | 2,641 | +9.28(+2.25%) |
Aug 15, 2006 | 412.48 | 416.00 | 410.24 | 413.12 | 1,122 | +2.88(+0.70%) |
Aug 14, 2006 | 409.28 | 412.80 | 408.64 | 410.24 | 911 | +0.32(+0.08%) |
Aug 11, 2006 | 404.48 | 413.76 | 404.16 | 409.92 | 708 | +5.44(+1.34%) |
Aug 10, 2006 | 405.44 | 406.40 | 401.60 | 404.48 | 780 | -2.24(-0.55%) |
Aug 09, 2006 | 407.68 | 409.92 | 405.12 | 406.72 | 503 | -0.96(-0.24%) |
Aug 08, 2006 | 409.92 | 417.28 | 407.04 | 407.68 | 835 | -2.24(-0.55%) |
Aug 07, 2006 | 401.92 | 416.00 | 398.72 | 409.92 | 1,529 | +6.72(+1.67%) |
Aug 04, 2006 | 406.40 | 408.96 | 399.04 | 403.20 | 1,740 | -2.56(-0.63%) |
Aug 03, 2006 | 408.00 | 409.60 | 389.57 | 405.76 | 1,475 | +5.12(+1.28%) |
Aug 02, 2006 | 400.96 | 403.53 | 395.52 | 400.64 | 831 | -6.72(-1.65%) |
Aug 01, 2006 | 400.00 | 410.88 | 400.00 | 407.36 | 542 | +5.76(+1.43%) |
Jul 31, 2006 | 404.80 | 404.80 | 398.72 | 401.60 | 3,252 | -8.00(-1.95%) |
Jul 28, 2006 | 408.00 | 410.24 | 405.76 | 409.60 | 1,259 | +3.84(+0.95%) |
Jul 27, 2006 | 413.76 | 413.76 | 404.16 | 405.76 | 1,607 | -8.00(-1.93%) |
Jul 26, 2006 | 418.56 | 418.56 | 413.76 | 413.76 | 298 | -5.12(-1.22%) |
Jul 25, 2006 | 410.56 | 419.20 | 408.64 | 418.88 | 686 | +6.40(+1.55%) |
Jul 24, 2006 | 420.80 | 420.80 | 410.56 | 412.48 | 979 | -8.00(-1.90%) |
Jul 21, 2006 | 423.05 | 424.96 | 419.20 | 420.48 | 632 | -5.12(-1.20%) |
Jul 20, 2006 | 428.16 | 428.16 | 420.80 | 425.60 | 405 | +1.60(+0.38%) |
Jul 19, 2006 | 424.32 | 431.04 | 424.00 | 424.00 | 699 | -6.40(-1.49%) |
Jul 18, 2006 | 427.20 | 430.40 | 425.60 | 430.40 | 849 | +3.20(+0.75%) |
Jul 17, 2006 | 428.47 | 428.80 | 426.24 | 427.20 | 403 | -3.52(-0.82%) |
Jul 14, 2006 | 432.00 | 432.64 | 426.56 | 430.72 | 420 | +4.80(+1.13%) |
Jul 13, 2006 | 432.00 | 433.60 | 423.68 | 425.92 | 863 | -6.40(-1.48%) |
Jul 12, 2006 | 424.32 | 435.20 | 424.32 | 432.32 | 356 | +4.80(+1.12%) |
Jul 11, 2006 | 435.20 | 435.20 | 419.84 | 427.52 | 1,735 | -4.48(-1.04%) |
Jul 10, 2006 | 428.48 | 435.52 | 427.52 | 432.00 | 460 | +3.20(+0.75%) |
Jul 07, 2006 | 427.52 | 429.52 | 425.92 | 428.80 | 1,381 | +0.00(+0.00%) |
Jul 06, 2006 | 429.12 | 429.76 | 424.64 | 428.80 | 1,164 | +0.00(+0.00%) |
Jul 05, 2006 | 429.44 | 432.64 | 424.32 | 428.80 | 423 | -3.20(-0.74%) |