Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 411.52 | 418.24 | 406.56 | 416.80 | 480,037 | +0.96(+0.23%) |
Oct 30, 2006 | 425.12 | 426.24 | 414.88 | 415.84 | 378,050 | -16.16(-3.74%) |
Oct 27, 2006 | 431.28 | 433.84 | 426.72 | 432.00 | 144,237 | +2.80(+0.65%) |
Oct 26, 2006 | 437.76 | 438.48 | 428.00 | 429.20 | 169,437 | -8.40(-1.92%) |
Oct 25, 2006 | 423.28 | 438.00 | 422.72 | 437.60 | 287,650 | +14.88(+3.52%) |
Oct 24, 2006 | 416.64 | 424.24 | 416.32 | 422.72 | 145,512 | +3.76(+0.90%) |
Oct 23, 2006 | 415.52 | 419.44 | 413.68 | 418.96 | 217,037 | -3.04(-0.72%) |
Oct 20, 2006 | 431.92 | 432.00 | 420.48 | 422.00 | 180,550 | -9.20(-2.13%) |
Oct 19, 2006 | 424.16 | 432.88 | 421.25 | 431.20 | 137,212 | +8.40(+1.99%) |
Oct 18, 2006 | 429.92 | 435.68 | 420.40 | 422.80 | 202,425 | -9.12(-2.11%) |
Oct 17, 2006 | 439.92 | 439.92 | 429.76 | 431.92 | 148,637 | -5.84(-1.33%) |
Oct 16, 2006 | 428.48 | 438.40 | 424.88 | 437.76 | 188,387 | +8.56(+1.99%) |
Oct 13, 2006 | 429.76 | 434.88 | 428.16 | 429.20 | 229,162 | +1.76(+0.41%) |
Oct 12, 2006 | 422.40 | 427.44 | 420.16 | 427.44 | 244,500 | +6.24(+1.48%) |
Oct 11, 2006 | 429.20 | 431.68 | 421.20 | 421.20 | 187,400 | -8.16(-1.90%) |
Oct 10, 2006 | 432.56 | 434.72 | 427.28 | 429.36 | 197,000 | -7.44(-1.70%) |
Oct 09, 2006 | 436.88 | 445.04 | 435.36 | 436.80 | 197,987 | +2.00(+0.46%) |
Oct 06, 2006 | 434.80 | 436.88 | 427.60 | 434.80 | 160,975 | -1.92(-0.44%) |
Oct 05, 2006 | 441.28 | 441.92 | 432.00 | 436.72 | 190,487 | +4.40(+1.02%) |
Oct 04, 2006 | 428.40 | 433.60 | 419.68 | 432.32 | 244,037 | +6.40(+1.50%) |
Oct 03, 2006 | 436.96 | 439.20 | 424.88 | 425.92 | 233,350 | -16.56(-3.74%) |
Oct 02, 2006 | 453.60 | 455.20 | 442.00 | 442.48 | 99,500 | -12.00(-2.64%) |
Sep 29, 2006 | 452.40 | 456.94 | 446.40 | 454.48 | 114,362 | +1.28(+0.28%) |
Sep 28, 2006 | 457.60 | 464.00 | 452.80 | 453.20 | 165,587 | -4.08(-0.89%) |
Sep 27, 2006 | 446.96 | 457.60 | 436.48 | 457.28 | 237,487 | +13.92(+3.14%) |
Sep 26, 2006 | 443.36 | 449.60 | 439.76 | 443.36 | 197,737 | -2.00(-0.45%) |
Sep 25, 2006 | 434.32 | 450.40 | 432.48 | 445.36 | 231,837 | +8.24(+1.89%) |
Sep 22, 2006 | 448.40 | 450.24 | 436.40 | 437.12 | 244,412 | -10.00(-2.24%) |
Sep 21, 2006 | 442.80 | 447.60 | 439.92 | 447.12 | 260,925 | +6.72(+1.53%) |
Sep 20, 2006 | 445.44 | 451.28 | 439.28 | 440.40 | 417,375 | -9.60(-2.13%) |
Sep 19, 2006 | 468.48 | 471.62 | 449.84 | 450.00 | 256,362 | -16.56(-3.55%) |
Sep 18, 2006 | 462.40 | 471.76 | 460.00 | 466.56 | 186,050 | +2.08(+0.45%) |
Sep 15, 2006 | 462.08 | 465.60 | 455.44 | 464.48 | 258,612 | -0.72(-0.15%) |
Sep 14, 2006 | 470.96 | 472.40 | 462.16 | 465.20 | 162,437 | -6.80(-1.44%) |
Sep 13, 2006 | 471.92 | 475.44 | 467.84 | 472.00 | 207,600 | +1.92(+0.41%) |
Sep 12, 2006 | 480.48 | 482.48 | 469.17 | 470.08 | 182,475 | -10.24(-2.13%) |
Sep 11, 2006 | 481.44 | 486.80 | 476.96 | 480.32 | 199,150 | -6.88(-1.41%) |
Sep 08, 2006 | 496.32 | 497.00 | 486.65 | 487.20 | 171,100 | -8.32(-1.68%) |
Sep 07, 2006 | 498.40 | 499.20 | 492.40 | 495.52 | 119,125 | -2.08(-0.42%) |
Sep 06, 2006 | 501.44 | 507.12 | 497.36 | 497.60 | 125,937 | -8.88(-1.75%) |
Sep 05, 2006 | 506.96 | 508.40 | 502.89 | 506.48 | 92,575 | -3.52(-0.69%) |
Sep 01, 2006 | 518.00 | 518.40 | 508.32 | 510.00 | 73,950 | -8.40(-1.62%) |
Aug 31, 2006 | 514.40 | 518.48 | 510.64 | 518.40 | 90,187 | -0.40(-0.08%) |
Aug 30, 2006 | 514.64 | 518.80 | 505.60 | 518.80 | 141,625 | +5.28(+1.03%) |
Aug 29, 2006 | 514.08 | 516.96 | 510.40 | 513.52 | 121,262 | -5.52(-1.06%) |
Aug 28, 2006 | 524.16 | 524.48 | 516.56 | 519.04 | 134,500 | -13.36(-2.51%) |
Aug 25, 2006 | 540.00 | 542.40 | 532.40 | 532.40 | 118,675 | -1.60(-0.30%) |
Aug 24, 2006 | 526.96 | 534.00 | 525.84 | 534.00 | 51,012 | +6.40(+1.21%) |
Aug 23, 2006 | 532.80 | 534.40 | 523.60 | 527.60 | 91,050 | -8.80(-1.64%) |
Aug 22, 2006 | 538.40 | 540.08 | 534.64 | 536.40 | 73,800 | -2.96(-0.55%) |
Aug 21, 2006 | 535.28 | 539.68 | 532.00 | 539.36 | 119,850 | +9.92(+1.87%) |
Aug 18, 2006 | 530.24 | 532.00 | 522.00 | 529.44 | 79,687 | +1.04(+0.20%) |
Aug 17, 2006 | 530.72 | 532.16 | 525.60 | 528.40 | 114,500 | -9.04(-1.68%) |
Aug 16, 2006 | 543.52 | 546.16 | 536.16 | 537.44 | 91,537 | -8.24(-1.51%) |
Aug 15, 2006 | 550.72 | 553.04 | 545.44 | 545.68 | 29,825 | -3.04(-0.55%) |
Aug 14, 2006 | 548.80 | 550.96 | 545.52 | 548.72 | 45,687 | -9.12(-1.63%) |
Aug 11, 2006 | 557.84 | 559.20 | 553.36 | 557.84 | 37,737 | +1.04(+0.19%) |
Aug 10, 2006 | 563.68 | 564.32 | 553.76 | 556.80 | 112,687 | -12.56(-2.21%) |
Aug 09, 2006 | 571.20 | 576.80 | 567.52 | 569.36 | 61,025 | -1.04(-0.18%) |
Aug 08, 2006 | 572.00 | 578.72 | 569.60 | 570.40 | 52,450 | -5.60(-0.97%) |
Aug 07, 2006 | 568.72 | 577.12 | 567.20 | 576.00 | 171,887 | +17.52(+3.14%) |
Aug 04, 2006 | 564.08 | 564.08 | 554.64 | 558.48 | 38,012 | -6.00(-1.06%) |
Aug 03, 2006 | 559.76 | 565.84 | 558.40 | 564.48 | 61,537 | -4.48(-0.79%) |
Aug 02, 2006 | 565.36 | 571.36 | 564.51 | 568.96 | 95,250 | +7.76(+1.38%) |
Aug 01, 2006 | 559.20 | 564.00 | 556.80 | 561.20 | 56,637 | +5.04(+0.91%) |
Jul 31, 2006 | 550.24 | 557.44 | 546.00 | 556.16 | 60,812 | +8.16(+1.49%) |
Jul 28, 2006 | 552.40 | 554.00 | 543.20 | 548.00 | 141,187 | -9.44(-1.69%) |
Jul 27, 2006 | 558.24 | 559.36 | 553.44 | 557.44 | 45,925 | +4.08(+0.74%) |
Jul 26, 2006 | 551.28 | 558.40 | 549.76 | 553.36 | 60,150 | +1.36(+0.25%) |
Jul 25, 2006 | 563.36 | 563.52 | 549.68 | 552.00 | 136,012 | -9.36(-1.67%) |
Jul 24, 2006 | 552.00 | 561.44 | 549.60 | 561.36 | 49,262 | +5.20(+0.93%) |
Jul 21, 2006 | 557.84 | 561.60 | 552.16 | 556.16 | 63,025 | +3.36(+0.61%) |
Jul 20, 2006 | 561.20 | 562.80 | 550.80 | 552.80 | 71,087 | -6.00(-1.07%) |
Jul 19, 2006 | 562.00 | 564.16 | 549.28 | 558.80 | 109,562 | -7.20(-1.27%) |
Jul 18, 2006 | 579.60 | 583.04 | 561.04 | 566.00 | 132,500 | -7.20(-1.26%) |
Jul 17, 2006 | 581.84 | 585.68 | 572.16 | 573.20 | 125,987 | -12.56(-2.14%) |
Jul 14, 2006 | 593.20 | 596.80 | 585.36 | 585.76 | 207,300 | -0.24(-0.04%) |
Jul 13, 2006 | 574.00 | 586.32 | 574.00 | 586.00 | 203,250 | +16.88(+2.97%) |
Jul 12, 2006 | 563.20 | 569.12 | 558.88 | 569.12 | 78,912 | +8.48(+1.51%) |
Jul 11, 2006 | 562.48 | 564.80 | 559.92 | 560.64 | 29,712 | +4.16(+0.75%) |
Jul 10, 2006 | 556.56 | 558.80 | 541.12 | 556.48 | 24,575 | -2.32(-0.42%) |
Jul 07, 2006 | 571.44 | 572.00 | 558.14 | 558.80 | 51,912 | -7.36(-1.30%) |
Jul 06, 2006 | 566.40 | 568.80 | 561.60 | 566.16 | 42,112 | -1.84(-0.32%) |
Jul 05, 2006 | 559.12 | 569.20 | 558.24 | 568.00 | 62,050 | +8.56(+1.53%) |
Jul 03, 2006 | 561.68 | 562.96 | 559.44 | 559.44 | 21,012 | +1.28(+0.23%) |
Jun 30, 2006 | 556.08 | 560.16 | 555.44 | 558.16 | 32,425 | +2.08(+0.37%) |
Jun 29, 2006 | 546.72 | 556.56 | 546.48 | 556.08 | 59,512 | +9.60(+1.76%) |
Jun 28, 2006 | 543.76 | 549.76 | 540.72 | 546.48 | 30,037 | +1.84(+0.34%) |
Jun 27, 2006 | 545.04 | 547.36 | 541.04 | 544.64 | 43,425 | +3.04(+0.56%) |
Jun 26, 2006 | 533.36 | 542.80 | 532.00 | 541.60 | 23,000 | +6.48(+1.21%) |
Jun 23, 2006 | 531.44 | 537.68 | 530.96 | 535.12 | 14,887 | -0.88(-0.16%) |
Jun 22, 2006 | 533.52 | 536.24 | 529.52 | 536.00 | 29,675 | +5.20(+0.98%) |
Jun 21, 2006 | 522.72 | 533.84 | 520.24 | 530.80 | 30,100 | +8.48(+1.62%) |
Jun 20, 2006 | 527.28 | 529.60 | 519.37 | 522.32 | 27,050 | -2.00(-0.38%) |
Jun 19, 2006 | 526.56 | 526.91 | 519.91 | 524.32 | 23,500 | -5.68(-1.07%) |
Jun 16, 2006 | 527.76 | 531.76 | 522.00 | 530.00 | 27,337 | +0.72(+0.14%) |
Jun 15, 2006 | 530.80 | 532.16 | 527.60 | 529.28 | 38,587 | +2.96(+0.56%) |
Jun 14, 2006 | 523.28 | 527.28 | 520.00 | 526.32 | 41,675 | +4.96(+0.95%) |
Jun 13, 2006 | 527.52 | 529.68 | 521.04 | 521.36 | 68,537 | -15.28(-2.85%) |
Jun 12, 2006 | 547.12 | 547.12 | 534.88 | 536.64 | 26,650 | -7.92(-1.45%) |
Jun 09, 2006 | 540.00 | 545.60 | 540.00 | 544.56 | 42,750 | +7.60(+1.42%) |
Jun 08, 2006 | 532.24 | 536.96 | 526.48 | 536.96 | 38,537 | -1.28(-0.24%) |
Jun 07, 2006 | 546.16 | 546.64 | 536.08 | 538.24 | 45,000 | -11.84(-2.15%) |
Jun 06, 2006 | 544.72 | 551.60 | 542.40 | 550.08 | 22,475 | +0.16(+0.03%) |
Jun 05, 2006 | 557.52 | 558.24 | 547.52 | 549.92 | 49,150 | -1.28(-0.23%) |
Jun 02, 2006 | 542.08 | 553.20 | 540.40 | 551.20 | 55,437 | +16.64(+3.11%) |
Jun 01, 2006 | 534.72 | 546.00 | 532.08 | 534.56 | 115,350 | -7.28(-1.34%) |
May 31, 2006 | 541.12 | 543.28 | 532.64 | 541.84 | 58,962 | -4.72(-0.86%) |
May 30, 2006 | 549.76 | 552.64 | 545.76 | 546.56 | 61,175 | +4.56(+0.84%) |
May 26, 2006 | 539.68 | 545.84 | 538.64 | 542.00 | 33,687 | -0.40(-0.07%) |
May 25, 2006 | 533.44 | 543.04 | 530.48 | 542.40 | 37,537 | +13.60(+2.57%) |
May 24, 2006 | 537.68 | 543.44 | 528.40 | 528.80 | 50,087 | -13.36(-2.46%) |
May 23, 2006 | 538.00 | 547.36 | 537.68 | 542.16 | 78,862 | +11.92(+2.25%) |
May 22, 2006 | 519.12 | 532.56 | 519.12 | 530.24 | 96,212 | +5.68(+1.08%) |
May 19, 2006 | 528.00 | 531.69 | 521.20 | 524.56 | 101,512 | -9.36(-1.75%) |
May 18, 2006 | 525.44 | 534.32 | 520.80 | 533.92 | 82,087 | +8.32(+1.58%) |
May 17, 2006 | 533.36 | 534.00 | 523.12 | 525.60 | 102,837 | -8.00(-1.50%) |
May 16, 2006 | 536.56 | 543.20 | 530.48 | 533.60 | 100,250 | +0.56(+0.11%) |
May 15, 2006 | 539.76 | 542.16 | 531.60 | 533.04 | 83,737 | -19.84(-3.59%) |
May 12, 2006 | 563.52 | 563.52 | 552.32 | 552.88 | 75,950 | -9.52(-1.69%) |
May 11, 2006 | 568.00 | 568.40 | 559.36 | 562.40 | 129,437 | +4.24(+0.76%) |
May 10, 2006 | 546.56 | 558.16 | 539.84 | 558.16 | 88,062 | +10.96(+2.00%) |
May 09, 2006 | 543.92 | 553.44 | 542.08 | 547.20 | 97,875 | +4.16(+0.77%) |
May 08, 2006 | 537.04 | 543.92 | 530.43 | 543.04 | 164,037 | -0.96(-0.18%) |
May 05, 2006 | 546.40 | 547.80 | 541.44 | 544.00 | 83,900 | -2.56(-0.47%) |
May 04, 2006 | 554.96 | 558.16 | 538.24 | 546.56 | 194,687 | -15.20(-2.71%) |
May 03, 2006 | 579.84 | 579.84 | 560.00 | 561.76 | 126,875 | -16.96(-2.93%) |
May 02, 2006 | 574.72 | 581.52 | 570.72 | 578.72 | 108,875 | +6.72(+1.17%) |
May 01, 2006 | 561.20 | 573.20 | 560.00 | 572.00 | 69,437 | +15.60(+2.80%) |
Apr 28, 2006 | 555.60 | 563.60 | 551.92 | 556.40 | 106,912 | +6.80(+1.24%) |
Apr 27, 2006 | 552.80 | 556.64 | 548.56 | 549.60 | 79,450 | -6.72(-1.21%) |
Apr 26, 2006 | 563.52 | 566.80 | 555.60 | 556.32 | 112,400 | -8.80(-1.56%) |
Apr 25, 2006 | 573.44 | 574.48 | 556.96 | 565.12 | 356,737 | -3.28(-0.58%) |
Apr 24, 2006 | 571.20 | 579.60 | 566.32 | 568.40 | 130,287 | -14.08(-2.42%) |
Apr 21, 2006 | 567.12 | 585.84 | 566.40 | 582.48 | 133,225 | +13.76(+2.42%) |
Apr 20, 2006 | 575.36 | 577.28 | 564.08 | 568.72 | 105,400 | -6.08(-1.06%) |
Apr 19, 2006 | 564.64 | 577.28 | 563.92 | 574.80 | 98,725 | +8.80(+1.55%) |
Apr 18, 2006 | 560.80 | 568.40 | 556.56 | 566.00 | 115,337 | +7.68(+1.38%) |
Apr 17, 2006 | 553.60 | 559.20 | 549.44 | 558.32 | 114,712 | +7.76(+1.41%) |
Apr 13, 2006 | 542.72 | 551.92 | 539.20 | 550.56 | 70,087 | +7.84(+1.44%) |
Apr 12, 2006 | 545.60 | 550.48 | 542.48 | 542.72 | 156,037 | -2.88(-0.53%) |
Apr 11, 2006 | 546.56 | 547.12 | 538.40 | 545.60 | 162,137 | +1.44(+0.26%) |