Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 421.97 | 423.38 | 415.27 | 422.33 | 5,093 | +2.47(+0.59%) |
Aug 30, 2006 | 407.51 | 420.21 | 407.51 | 419.86 | 6,167 | +14.47(+3.57%) |
Aug 29, 2006 | 404.33 | 406.45 | 397.63 | 405.39 | 15,923 | -1.06(-0.26%) |
Aug 28, 2006 | 411.39 | 413.51 | 404.33 | 406.45 | 11,073 | -5.29(-1.29%) |
Aug 25, 2006 | 414.56 | 416.68 | 408.21 | 411.74 | 7,862 | -2.47(-0.60%) |
Aug 24, 2006 | 413.51 | 416.68 | 411.04 | 414.21 | 6,847 | -1.76(-0.42%) |
Aug 23, 2006 | 424.44 | 425.86 | 411.04 | 415.98 | 9,134 | -9.53(-2.24%) |
Aug 22, 2006 | 426.21 | 429.03 | 423.03 | 425.50 | 4,750 | -1.41(-0.33%) |
Aug 21, 2006 | 423.38 | 427.62 | 422.68 | 426.91 | 8,582 | +2.82(+0.67%) |
Aug 18, 2006 | 429.38 | 430.44 | 423.74 | 424.09 | 4,792 | -4.23(-0.99%) |
Aug 17, 2006 | 423.38 | 428.68 | 423.38 | 428.32 | 6,088 | +4.94(+1.17%) |
Aug 16, 2006 | 421.27 | 424.09 | 419.15 | 423.38 | 7,502 | +2.12(+0.50%) |
Aug 15, 2006 | 417.39 | 422.68 | 415.62 | 421.27 | 5,614 | +10.23(+2.49%) |
Aug 14, 2006 | 409.98 | 416.68 | 406.10 | 411.04 | 6,360 | +4.59(+1.13%) |
Aug 11, 2006 | 409.27 | 409.27 | 403.27 | 406.45 | 5,084 | -3.88(-0.95%) |
Aug 10, 2006 | 405.74 | 410.68 | 395.16 | 410.33 | 9,704 | +0.35(+0.09%) |
Aug 09, 2006 | 418.45 | 421.27 | 408.21 | 409.98 | 5,875 | -8.47(-2.02%) |
Aug 08, 2006 | 418.09 | 422.68 | 412.10 | 418.45 | 16,127 | +2.82(+0.68%) |
Aug 07, 2006 | 424.80 | 430.09 | 414.56 | 415.62 | 8,261 | -13.06(-3.05%) |
Aug 04, 2006 | 416.33 | 428.68 | 415.98 | 428.68 | 10,889 | +12.35(+2.97%) |
Aug 03, 2006 | 417.39 | 417.74 | 409.62 | 416.33 | 15,240 | +7.06(+1.72%) |
Aug 02, 2006 | 407.51 | 412.45 | 404.33 | 409.27 | 7,508 | +3.18(+0.78%) |
Aug 01, 2006 | 413.15 | 413.51 | 403.98 | 406.10 | 13,584 | -8.47(-2.04%) |
Jul 31, 2006 | 415.27 | 417.39 | 407.51 | 414.56 | 23,677 | -1.76(-0.42%) |
Jul 28, 2006 | 408.21 | 416.33 | 402.92 | 416.33 | 14,738 | +10.94(+2.70%) |
Jul 27, 2006 | 416.33 | 416.33 | 404.69 | 405.39 | 8,845 | -8.11(-1.96%) |
Jul 26, 2006 | 408.92 | 414.56 | 405.74 | 413.51 | 16,016 | +2.82(+0.69%) |
Jul 25, 2006 | 412.10 | 413.86 | 405.74 | 410.68 | 22,065 | -1.41(-0.34%) |
Jul 24, 2006 | 410.33 | 416.33 | 406.45 | 412.10 | 13,967 | +2.12(+0.52%) |
Jul 21, 2006 | 417.74 | 417.74 | 402.22 | 409.98 | 19,312 | -10.94(-2.60%) |
Jul 20, 2006 | 402.22 | 421.62 | 402.22 | 420.92 | 126,786 | +12.00(+2.93%) |
Jul 19, 2006 | 424.09 | 435.38 | 407.16 | 408.92 | 31,857 | -15.17(-3.58%) |
Jul 18, 2006 | 427.62 | 429.38 | 420.92 | 424.09 | 13,615 | -1.06(-0.25%) |
Jul 17, 2006 | 423.38 | 427.27 | 420.56 | 425.15 | 18,771 | -7.06(-1.63%) |
Jul 14, 2006 | 437.50 | 439.62 | 427.27 | 432.21 | 13,686 | -5.29(-1.21%) |
Jul 13, 2006 | 446.32 | 450.20 | 434.68 | 437.50 | 15,906 | -8.82(-1.98%) |
Jul 12, 2006 | 452.32 | 455.85 | 441.03 | 446.32 | 10,617 | -2.82(-0.63%) |
Jul 11, 2006 | 441.03 | 450.20 | 438.91 | 449.14 | 13,961 | -9.53(-2.08%) |
Jul 10, 2006 | 455.49 | 463.96 | 453.73 | 458.67 | 14,812 | +4.59(+1.01%) |
Jul 07, 2006 | 444.56 | 459.73 | 443.95 | 454.08 | 7,967 | -0.35(-0.08%) |
Jul 06, 2006 | 455.49 | 459.73 | 450.20 | 454.43 | 10,053 | +0.35(+0.08%) |
Jul 05, 2006 | 445.61 | 455.14 | 438.20 | 454.08 | 8,417 | +6.70(+1.50%) |
Jul 03, 2006 | 438.20 | 448.08 | 438.20 | 447.38 | 8,151 | +2.12(+0.48%) |
Jun 30, 2006 | 444.20 | 447.38 | 438.20 | 445.26 | 18,167 | +4.59(+1.04%) |
Jun 29, 2006 | 435.03 | 445.61 | 435.03 | 440.67 | 22,501 | +10.23(+2.38%) |
Jun 28, 2006 | 433.97 | 433.97 | 425.86 | 430.44 | 23,229 | -1.76(-0.41%) |
Jun 27, 2006 | 426.56 | 434.68 | 424.44 | 432.21 | 21,903 | +9.17(+2.17%) |
Jun 26, 2006 | 418.80 | 426.56 | 414.92 | 423.03 | 13,820 | +7.76(+1.87%) |
Jun 23, 2006 | 413.51 | 419.15 | 409.62 | 415.27 | 13,788 | +2.12(+0.51%) |
Jun 22, 2006 | 407.16 | 414.56 | 397.63 | 413.15 | 18,998 | +6.00(+1.47%) |
Jun 21, 2006 | 400.45 | 412.10 | 400.45 | 407.16 | 14,936 | +3.18(+0.79%) |
Jun 20, 2006 | 405.74 | 408.57 | 400.45 | 403.98 | 9,092 | -2.82(-0.69%) |
Jun 19, 2006 | 409.98 | 411.39 | 398.33 | 406.80 | 7,853 | +0.35(+0.09%) |
Jun 16, 2006 | 406.10 | 407.86 | 397.98 | 406.45 | 18,757 | +0.71(+0.17%) |
Jun 15, 2006 | 396.57 | 407.51 | 396.57 | 405.74 | 4,761 | +9.17(+2.31%) |
Jun 14, 2006 | 397.28 | 398.69 | 391.98 | 396.57 | 4,832 | -0.35(-0.09%) |
Jun 13, 2006 | 401.16 | 408.57 | 391.63 | 396.92 | 15,866 | -7.06(-1.75%) |
Jun 12, 2006 | 407.86 | 411.74 | 400.81 | 403.98 | 9,075 | -2.12(-0.52%) |
Jun 09, 2006 | 413.86 | 415.98 | 405.74 | 406.10 | 7,896 | -7.76(-1.88%) |
Jun 08, 2006 | 412.80 | 415.62 | 403.98 | 413.86 | 14,213 | +0.70(+0.17%) |
Jun 07, 2006 | 411.39 | 419.50 | 406.45 | 413.15 | 15,004 | +2.12(+0.52%) |
Jun 06, 2006 | 407.86 | 414.21 | 400.81 | 411.04 | 15,469 | +2.82(+0.69%) |
Jun 05, 2006 | 423.38 | 423.74 | 406.45 | 408.21 | 11,308 | -11.64(-2.77%) |
Jun 02, 2006 | 423.74 | 426.91 | 412.45 | 419.86 | 11,201 | -0.35(-0.08%) |