Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 517.65 | 519.61 | 509.82 | 517.65 | 19,110 | -0.73(-0.14%) |
Aug 30, 2006 | 515.69 | 522.54 | 515.69 | 518.38 | 7,971 | +2.69(+0.52%) |
Aug 29, 2006 | 504.45 | 520.46 | 504.44 | 515.69 | 20,234 | +9.05(+1.79%) |
Aug 28, 2006 | 506.39 | 507.37 | 505.49 | 506.64 | 5,211 | +0.24(+0.05%) |
Aug 25, 2006 | 510.32 | 511.74 | 505.42 | 506.39 | 6,131 | -3.92(-0.77%) |
Aug 24, 2006 | 513.64 | 514.47 | 509.81 | 510.32 | 13,489 | -2.43(-0.47%) |
Aug 23, 2006 | 506.88 | 513.63 | 506.39 | 512.75 | 13,182 | +6.83(+1.35%) |
Aug 22, 2006 | 506.88 | 508.60 | 503.95 | 505.92 | 13,693 | -0.97(-0.19%) |
Aug 21, 2006 | 496.27 | 511.04 | 496.27 | 506.88 | 12,467 | +6.12(+1.22%) |
Aug 18, 2006 | 492.21 | 502.97 | 492.10 | 500.77 | 9,810 | +8.56(+1.74%) |
Aug 17, 2006 | 487.31 | 494.17 | 487.31 | 492.21 | 10,730 | +4.89(+1.00%) |
Aug 16, 2006 | 484.38 | 493.18 | 482.42 | 487.31 | 9,401 | +6.85(+1.43%) |
Aug 15, 2006 | 470.68 | 483.20 | 468.72 | 480.46 | 23,606 | +7.83(+1.66%) |
Aug 14, 2006 | 478.51 | 478.51 | 468.59 | 472.63 | 12,467 | -6.85(-1.43%) |
Aug 11, 2006 | 477.04 | 481.44 | 475.08 | 479.49 | 84,411 | +1.96(+0.41%) |
Aug 10, 2006 | 477.53 | 482.42 | 475.08 | 477.53 | 134,281 | +0.76(+0.16%) |
Aug 09, 2006 | 471.66 | 479.49 | 470.99 | 476.76 | 49,154 | +6.08(+1.29%) |
Aug 08, 2006 | 472.88 | 474.59 | 467.74 | 470.69 | 20,847 | -1.22(-0.26%) |
Aug 07, 2006 | 485.85 | 491.72 | 471.91 | 471.91 | 16,861 | -11.00(-2.28%) |
Aug 04, 2006 | 466.67 | 482.91 | 466.67 | 482.91 | 12,365 | +17.12(+3.68%) |
Aug 03, 2006 | 466.76 | 472.63 | 465.35 | 465.79 | 5,722 | -2.80(-0.60%) |
Aug 02, 2006 | 476.12 | 478.51 | 466.76 | 468.58 | 12,569 | -7.54(-1.58%) |
Aug 01, 2006 | 478.51 | 499.01 | 476.12 | 476.12 | 18,905 | -3.85(-0.80%) |
Jul 31, 2006 | 466.52 | 499.06 | 466.51 | 479.97 | 29,533 | +18.10(+3.92%) |
Jul 28, 2006 | 451.60 | 467.74 | 451.60 | 461.87 | 29,329 | +14.68(+3.28%) |
Jul 27, 2006 | 444.26 | 448.18 | 440.34 | 447.19 | 9,197 | +3.91(+0.88%) |
Jul 26, 2006 | 446.21 | 451.59 | 443.23 | 443.28 | 10,219 | -1.48(-0.33%) |
Jul 25, 2006 | 450.13 | 452.57 | 444.27 | 444.76 | 7,051 | -8.80(-1.94%) |
Jul 24, 2006 | 450.13 | 455.52 | 449.64 | 453.55 | 3,372 | +4.41(+0.98%) |
Jul 21, 2006 | 450.13 | 456.49 | 447.00 | 449.14 | 4,189 | +0.52(+0.12%) |
Jul 20, 2006 | 445.24 | 448.62 | 440.34 | 448.62 | 15,124 | +2.41(+0.54%) |
Jul 19, 2006 | 440.34 | 454.53 | 440.34 | 446.21 | 26,774 | +5.58(+1.27%) |
Jul 18, 2006 | 446.70 | 446.70 | 437.41 | 440.64 | 29,635 | -7.71(-1.72%) |
Jul 17, 2006 | 458.94 | 459.89 | 446.21 | 448.35 | 25,241 | -11.57(-2.51%) |
Jul 14, 2006 | 458.40 | 461.06 | 455.02 | 459.91 | 7,153 | +4.89(+1.08%) |
Jul 13, 2006 | 464.81 | 464.81 | 454.53 | 455.02 | 3,678 | -8.32(-1.80%) |
Jul 12, 2006 | 462.36 | 464.81 | 459.43 | 463.34 | 5,722 | -0.88(-0.19%) |
Jul 11, 2006 | 465.79 | 465.79 | 462.90 | 464.22 | 12,671 | -1.56(-0.34%) |
Jul 10, 2006 | 467.01 | 467.06 | 460.99 | 465.79 | 15,942 | -0.49(-0.11%) |
Jul 07, 2006 | 468.23 | 468.23 | 463.47 | 466.27 | 8,890 | -2.94(-0.63%) |
Jul 06, 2006 | 480.95 | 487.32 | 467.74 | 469.21 | 15,942 | -10.28(-2.14%) |
Jul 05, 2006 | 476.55 | 479.49 | 471.66 | 479.49 | 11,650 | +1.99(+0.42%) |
Jul 03, 2006 | 476.55 | 479.49 | 474.83 | 477.50 | 3,678 | +0.95(+0.20%) |
Jun 30, 2006 | 474.84 | 479.49 | 474.59 | 476.55 | 28,409 | +1.71(+0.36%) |
Jun 29, 2006 | 480.86 | 484.38 | 471.70 | 474.84 | 8,277 | -5.11(-1.06%) |
Jun 28, 2006 | 484.38 | 486.33 | 479.94 | 479.94 | 14,000 | -2.46(-0.51%) |
Jun 27, 2006 | 479.43 | 482.41 | 476.55 | 482.40 | 16,964 | +5.85(+1.23%) |
Jun 26, 2006 | 475.47 | 477.53 | 474.45 | 476.55 | 12,671 | +1.22(+0.26%) |
Jun 23, 2006 | 464.56 | 479.34 | 463.83 | 475.33 | 27,387 | +10.76(+2.32%) |
Jun 22, 2006 | 458.69 | 464.80 | 455.03 | 464.56 | 38,935 | +5.87(+1.28%) |
Jun 21, 2006 | 461.38 | 468.23 | 457.96 | 458.69 | 32,292 | -7.49(-1.61%) |
Jun 20, 2006 | 467.74 | 481.44 | 459.96 | 466.18 | 45,169 | -1.56(-0.33%) |
Jun 19, 2006 | 475.57 | 479.00 | 467.74 | 467.74 | 28,409 | -10.76(-2.25%) |
Jun 16, 2006 | 501.01 | 501.02 | 473.61 | 478.51 | 44,862 | -26.91(-5.32%) |
Jun 15, 2006 | 479.97 | 507.62 | 479.97 | 505.42 | 8,992 | +23.49(+4.87%) |
Jun 14, 2006 | 489.27 | 489.27 | 464.81 | 481.93 | 47,008 | -6.85(-1.40%) |
Jun 13, 2006 | 496.12 | 499.06 | 487.51 | 488.78 | 21,256 | -7.34(-1.48%) |
Jun 12, 2006 | 512.75 | 514.22 | 496.12 | 496.12 | 8,277 | -14.68(-2.87%) |
Jun 09, 2006 | 511.78 | 517.65 | 508.84 | 510.80 | 5,518 | +2.45(+0.48%) |
Jun 08, 2006 | 500.03 | 508.35 | 492.30 | 508.35 | 16,248 | +7.34(+1.46%) |
Jun 07, 2006 | 503.95 | 503.95 | 498.08 | 501.01 | 14,920 | +1.47(+0.29%) |
Jun 06, 2006 | 513.73 | 515.69 | 499.06 | 499.55 | 14,102 | -18.10(-3.50%) |
Jun 05, 2006 | 517.65 | 519.45 | 513.77 | 517.65 | 10,423 | -1.71(-0.33%) |
Jun 02, 2006 | 524.50 | 526.46 | 518.53 | 519.36 | 8,992 | -4.36(-0.83%) |