Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 114.51 | 115.82 | 114.51 | 115.74 | 3,640,141 | +1.24(+1.08%) |
Aug 30, 2006 | 114.61 | 115.05 | 114.01 | 114.50 | 3,773,325 | -0.02(-0.02%) |
Aug 29, 2006 | 116.48 | 116.63 | 113.41 | 114.53 | 6,344,015 | -1.90(-1.63%) |
Aug 28, 2006 | 115.43 | 117.21 | 115.14 | 116.43 | 5,331,202 | -0.42(-0.36%) |
Aug 25, 2006 | 117.33 | 117.90 | 116.60 | 116.85 | 3,180,227 | -1.04(-0.88%) |
Aug 24, 2006 | 119.56 | 119.60 | 117.38 | 117.88 | 3,981,384 | -1.01(-0.85%) |
Aug 23, 2006 | 119.45 | 120.49 | 118.47 | 118.90 | 3,623,317 | -1.13(-0.94%) |
Aug 22, 2006 | 120.19 | 120.69 | 119.17 | 120.03 | 4,747,608 | +0.25(+0.21%) |
Aug 21, 2006 | 119.25 | 120.10 | 118.07 | 119.78 | 4,792,046 | -0.66(-0.55%) |
Aug 18, 2006 | 120.26 | 120.49 | 119.13 | 120.44 | 3,521,727 | +0.18(+0.15%) |
Aug 17, 2006 | 119.83 | 122.14 | 119.79 | 120.26 | 4,322,628 | -0.42(-0.35%) |
Aug 16, 2006 | 119.87 | 120.73 | 118.91 | 120.68 | 4,577,179 | +1.82(+1.53%) |
Aug 15, 2006 | 118.65 | 119.90 | 117.74 | 118.86 | 6,302,146 | +1.78(+1.52%) |
Aug 14, 2006 | 118.72 | 119.14 | 116.35 | 117.08 | 3,995,383 | -0.58(-0.49%) |
Aug 11, 2006 | 118.62 | 119.03 | 116.79 | 117.66 | 3,309,044 | -0.41(-0.34%) |
Aug 10, 2006 | 116.40 | 118.44 | 115.63 | 118.06 | 4,857,417 | +1.26(+1.08%) |
Aug 09, 2006 | 119.32 | 119.71 | 116.48 | 116.80 | 5,438,314 | -1.12(-0.95%) |
Aug 08, 2006 | 118.86 | 121.00 | 117.17 | 117.92 | 7,962,898 | -0.93(-0.79%) |
Aug 07, 2006 | 118.44 | 120.57 | 118.16 | 118.86 | 3,891,225 | -0.27(-0.22%) |
Aug 04, 2006 | 119.91 | 121.69 | 118.48 | 119.12 | 6,283,267 | +0.69(+0.59%) |
Aug 03, 2006 | 115.82 | 119.25 | 115.60 | 118.43 | 4,958,750 | +1.71(+1.47%) |
Aug 02, 2006 | 117.00 | 117.18 | 114.88 | 116.72 | 7,884,811 | -1.06(-0.90%) |
Aug 01, 2006 | 118.06 | 118.15 | 116.47 | 117.78 | 4,454,784 | -1.16(-0.98%) |
Jul 31, 2006 | 118.04 | 119.70 | 117.31 | 118.94 | 5,616,064 | +0.80(+0.68%) |
Jul 28, 2006 | 116.52 | 118.62 | 116.27 | 118.13 | 6,103,334 | +2.69(+2.33%) |
Jul 27, 2006 | 115.78 | 116.50 | 114.92 | 115.44 | 5,247,593 | +0.68(+0.60%) |
Jul 26, 2006 | 114.85 | 115.88 | 114.22 | 114.75 | 4,271,640 | -0.86(-0.75%) |
Jul 25, 2006 | 114.38 | 116.54 | 113.17 | 115.62 | 6,401,039 | +1.24(+1.08%) |
Jul 24, 2006 | 110.60 | 114.85 | 111.39 | 114.38 | 5,921,603 | +3.78(+3.42%) |
Jul 21, 2006 | 112.94 | 112.95 | 110.41 | 110.60 | 6,013,689 | -2.44(-2.16%) |
Jul 20, 2006 | 114.22 | 115.08 | 112.90 | 113.04 | 5,476,972 | -1.39(-1.22%) |
Jul 19, 2006 | 111.11 | 115.12 | 111.11 | 114.43 | 7,807,880 | +3.61(+3.25%) |
Jul 18, 2006 | 109.49 | 110.94 | 108.93 | 110.83 | 7,544,595 | +1.14(+1.04%) |
Jul 17, 2006 | 109.08 | 110.78 | 108.38 | 109.69 | 5,816,289 | +0.60(+0.55%) |
Jul 14, 2006 | 111.42 | 111.73 | 108.20 | 109.08 | 7,268,467 | -1.91(-1.72%) |
Jul 13, 2006 | 112.14 | 113.06 | 110.64 | 110.99 | 7,855,785 | -2.12(-1.87%) |
Jul 12, 2006 | 115.78 | 116.19 | 112.95 | 113.11 | 5,522,694 | -2.65(-2.29%) |
Jul 11, 2006 | 115.55 | 116.02 | 114.11 | 115.76 | 4,902,497 | -0.14(-0.12%) |
Jul 10, 2006 | 116.21 | 117.11 | 115.36 | 115.90 | 3,783,728 | +0.27(+0.23%) |
Jul 07, 2006 | 116.80 | 117.18 | 115.58 | 115.63 | 4,647,560 | -1.61(-1.37%) |
Jul 06, 2006 | 118.58 | 118.58 | 116.95 | 117.25 | 4,419,337 | -0.29(-0.25%) |
Jul 05, 2006 | 118.12 | 118.12 | 116.79 | 117.53 | 5,751,945 | -1.17(-0.98%) |
Jul 03, 2006 | 118.30 | 118.97 | 117.84 | 118.70 | 4,174,674 | +1.57(+1.34%) |
Jun 30, 2006 | 118.51 | 118.91 | 116.40 | 117.13 | 7,671,614 | -1.38(-1.16%) |
Jun 29, 2006 | 115.31 | 118.51 | 113.95 | 118.51 | 8,620,083 | +4.45(+3.90%) |
Jun 28, 2006 | 114.78 | 115.63 | 112.95 | 114.06 | 6,302,275 | -0.52(-0.45%) |
Jun 27, 2006 | 116.05 | 117.49 | 114.58 | 114.58 | 4,708,822 | -2.13(-1.83%) |
Jun 26, 2006 | 115.95 | 116.75 | 115.31 | 116.72 | 4,871,802 | +1.54(+1.34%) |
Jun 23, 2006 | 115.12 | 116.33 | 114.62 | 115.17 | 4,479,700 | -0.30(-0.26%) |
Jun 22, 2006 | 116.57 | 117.18 | 114.42 | 115.48 | 5,670,262 | -1.18(-1.01%) |
Jun 21, 2006 | 113.50 | 117.04 | 113.29 | 116.66 | 9,819,893 | +3.56(+3.15%) |
Jun 20, 2006 | 112.63 | 113.67 | 111.80 | 113.10 | 7,460,216 | +1.18(+1.05%) |
Jun 19, 2006 | 112.89 | 113.48 | 111.30 | 111.93 | 8,395,970 | -0.19(-0.17%) |
Jun 16, 2006 | 111.58 | 112.58 | 111.04 | 112.12 | 8,179,048 | -0.09(-0.08%) |
Jun 15, 2006 | 109.32 | 113.05 | 109.06 | 112.22 | 14,089,478 | +4.38(+4.06%) |
Jun 14, 2006 | 108.81 | 110.38 | 106.51 | 107.84 | 13,538,378 | -0.58(-0.54%) |
Jun 13, 2006 | 112.51 | 113.29 | 107.46 | 108.42 | 20,138,614 | -4.48(-3.97%) |
Jun 12, 2006 | 117.03 | 117.35 | 112.90 | 112.90 | 7,526,615 | -3.81(-3.26%) |
Jun 09, 2006 | 117.57 | 118.43 | 116.01 | 116.71 | 5,660,373 | +0.10(+0.09%) |
Jun 08, 2006 | 115.86 | 117.31 | 112.51 | 116.61 | 10,127,487 | -0.15(-0.13%) |
Jun 07, 2006 | 116.21 | 118.76 | 115.47 | 116.75 | 5,548,124 | +0.55(+0.48%) |
Jun 06, 2006 | 117.88 | 118.40 | 114.85 | 116.20 | 8,428,206 | -0.90(-0.77%) |
Jun 05, 2006 | 120.65 | 121.69 | 116.68 | 117.11 | 6,935,315 | -2.87(-2.39%) |
Jun 02, 2006 | 121.08 | 122.24 | 119.60 | 119.98 | 5,462,716 | +0.42(+0.35%) |