Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 425.28 | 435.84 | 425.28 | 432.00 | 862 | +6.40(+1.50%) |
Jun 30, 2006 | 431.04 | 432.96 | 420.80 | 425.60 | 1,679 | -2.88(-0.67%) |
Jun 29, 2006 | 430.08 | 443.84 | 424.64 | 428.48 | 878 | -1.92(-0.45%) |
Jun 28, 2006 | 429.76 | 430.40 | 422.08 | 430.40 | 770 | +2.24(+0.52%) |
Jun 27, 2006 | 417.28 | 429.76 | 417.28 | 428.16 | 1,298 | +10.24(+2.45%) |
Jun 26, 2006 | 419.84 | 422.40 | 416.00 | 417.92 | 659 | -0.32(-0.08%) |
Jun 23, 2006 | 420.80 | 423.04 | 414.40 | 418.24 | 1,203 | -3.84(-0.91%) |
Jun 22, 2006 | 427.20 | 427.52 | 419.52 | 422.08 | 1,626 | -6.72(-1.57%) |
Jun 21, 2006 | 427.20 | 432.96 | 423.68 | 428.80 | 642 | +1.28(+0.30%) |
Jun 20, 2006 | 446.08 | 446.08 | 427.52 | 427.52 | 567 | -14.40(-3.26%) |
Jun 19, 2006 | 424.96 | 448.96 | 424.96 | 441.92 | 1,099 | +17.92(+4.23%) |
Jun 16, 2006 | 434.88 | 435.20 | 419.20 | 424.00 | 1,985 | -11.84(-2.72%) |
Jun 15, 2006 | 432.96 | 442.88 | 432.00 | 435.84 | 803 | +3.20(+0.74%) |
Jun 14, 2006 | 438.08 | 438.08 | 428.48 | 432.64 | 3,069 | -6.40(-1.46%) |
Jun 13, 2006 | 440.00 | 445.44 | 433.28 | 439.04 | 3,300 | -0.96(-0.22%) |
Jun 12, 2006 | 462.40 | 463.36 | 440.00 | 440.00 | 1,436 | -21.12(-4.58%) |
Jun 09, 2006 | 475.52 | 475.52 | 454.72 | 461.12 | 7,260 | -12.16(-2.57%) |
Jun 08, 2006 | 477.12 | 477.12 | 471.36 | 473.28 | 1,075 | -3.20(-0.67%) |
Jun 07, 2006 | 476.16 | 479.68 | 475.20 | 476.48 | 1,204 | -1.60(-0.33%) |
Jun 06, 2006 | 474.56 | 480.32 | 470.08 | 478.08 | 1,455 | +2.24(+0.47%) |
Jun 05, 2006 | 476.48 | 477.12 | 471.68 | 475.84 | 2,549 | -2.56(-0.54%) |
Jun 02, 2006 | 478.72 | 480.32 | 474.88 | 478.40 | 771 | +0.32(+0.07%) |
Jun 01, 2006 | 479.36 | 479.36 | 475.20 | 478.08 | 660 | -1.28(-0.27%) |
May 31, 2006 | 480.00 | 481.28 | 472.00 | 479.36 | 1,918 | +0.00(+0.00%) |
May 30, 2006 | 488.64 | 489.92 | 476.48 | 479.36 | 1,058 | -8.64(-1.77%) |
May 26, 2006 | 484.16 | 488.96 | 480.64 | 488.00 | 989 | +5.76(+1.19%) |
May 25, 2006 | 480.64 | 485.76 | 480.00 | 482.24 | 472 | +2.24(+0.47%) |
May 24, 2006 | 483.84 | 488.32 | 479.68 | 480.00 | 1,663 | -5.12(-1.06%) |
May 23, 2006 | 480.00 | 487.68 | 480.00 | 485.12 | 834 | +5.70(+1.19%) |
May 22, 2006 | 477.44 | 487.04 | 473.60 | 479.42 | 2,438 | -0.90(-0.19%) |
May 19, 2006 | 477.44 | 484.48 | 477.44 | 480.32 | 1,846 | +0.32(+0.07%) |
May 18, 2006 | 486.72 | 486.72 | 480.00 | 480.00 | 995 | +1.60(+0.33%) |
May 17, 2006 | 484.16 | 491.89 | 478.40 | 478.40 | 3,988 | -7.68(-1.58%) |
May 16, 2006 | 480.00 | 486.08 | 470.08 | 486.08 | 2,901 | +4.80(+1.00%) |
May 15, 2006 | 498.88 | 499.20 | 470.40 | 481.28 | 3,220 | -18.24(-3.65%) |
May 12, 2006 | 499.84 | 505.28 | 497.92 | 499.52 | 1,382 | -3.20(-0.64%) |
May 11, 2006 | 506.24 | 506.88 | 496.00 | 502.72 | 571 | -2.24(-0.44%) |
May 10, 2006 | 484.48 | 505.60 | 483.20 | 504.96 | 1,904 | +18.56(+3.82%) |
May 09, 2006 | 510.72 | 511.36 | 482.88 | 486.40 | 1,496 | -22.08(-4.34%) |
May 08, 2006 | 509.76 | 509.76 | 505.92 | 508.48 | 848 | -3.52(-0.69%) |
May 05, 2006 | 488.00 | 512.00 | 488.00 | 512.00 | 2,737 | +25.92(+5.33%) |
May 04, 2006 | 483.20 | 486.08 | 476.80 | 486.08 | 1,072 | +1.60(+0.33%) |
May 03, 2006 | 483.20 | 485.44 | 472.96 | 484.48 | 2,312 | +2.24(+0.46%) |
May 02, 2006 | 480.00 | 482.24 | 475.20 | 482.24 | 3,198 | +3.84(+0.80%) |