Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 227.96 | 230.61 | 227.96 | 230.10 | 116 | +1.46(+0.64%) |
Sep 28, 2006 | 228.56 | 231.98 | 228.30 | 228.65 | 1,927 | +1.03(+0.45%) |
Sep 27, 2006 | 226.42 | 229.07 | 224.96 | 227.62 | 10,572 | +3.34(+1.49%) |
Sep 26, 2006 | 221.88 | 225.65 | 217.09 | 224.28 | 1,156 | +3.85(+1.75%) |
Sep 25, 2006 | 218.20 | 221.20 | 214.09 | 220.43 | 1,109 | +0.08(+0.04%) |
Sep 22, 2006 | 223.17 | 223.17 | 219.74 | 220.34 | 245 | -3.08(-1.38%) |
Sep 21, 2006 | 220.43 | 223.68 | 220.43 | 223.42 | 105 | +3.60(+1.64%) |
Sep 20, 2006 | 226.16 | 227.28 | 219.83 | 219.83 | 864 | -6.59(-2.91%) |
Sep 19, 2006 | 223.94 | 232.50 | 224.71 | 226.42 | 584 | -4.45(-1.93%) |
Sep 18, 2006 | 226.93 | 230.87 | 226.93 | 230.87 | 116 | +4.88(+2.16%) |
Sep 15, 2006 | 224.96 | 227.28 | 224.96 | 225.99 | 607 | +0.17(+0.08%) |
Sep 14, 2006 | 232.16 | 233.10 | 225.82 | 225.82 | 654 | -6.82(-2.93%) |
Sep 13, 2006 | 229.93 | 232.64 | 229.25 | 232.64 | 245 | +6.31(+2.79%) |
Sep 12, 2006 | 229.50 | 229.93 | 224.54 | 226.33 | 233 | -2.40(-1.05%) |
Sep 11, 2006 | 235.41 | 235.41 | 228.73 | 228.73 | 362 | -10.79(-4.50%) |
Sep 08, 2006 | 241.66 | 241.66 | 239.52 | 239.52 | 140 | -3.68(-1.51%) |
Sep 07, 2006 | 245.42 | 246.02 | 243.20 | 243.20 | 4,182 | -2.82(-1.15%) |
Sep 06, 2006 | 252.61 | 252.78 | 246.02 | 246.02 | 12,744 | -8.82(-3.46%) |
Sep 05, 2006 | 253.81 | 255.35 | 253.38 | 254.84 | 478 | +5.05(+2.02%) |
Sep 01, 2006 | 247.56 | 249.79 | 246.54 | 249.79 | 338 | +5.31(+2.17%) |
Aug 31, 2006 | 243.11 | 247.13 | 243.11 | 244.48 | 198 | +0.86(+0.35%) |
Aug 30, 2006 | 244.65 | 244.65 | 240.63 | 243.63 | 3,691 | -2.40(-0.97%) |
Aug 29, 2006 | 242.51 | 246.02 | 242.51 | 246.02 | 467 | +1.28(+0.52%) |
Aug 28, 2006 | 248.59 | 248.59 | 244.74 | 244.74 | 280 | -6.59(-2.62%) |
Aug 25, 2006 | 252.96 | 252.96 | 249.70 | 251.33 | 630 | +4.37(+1.77%) |
Aug 24, 2006 | 245.94 | 246.96 | 245.51 | 246.96 | 724 | +0.42(+0.17%) |
Aug 23, 2006 | 250.30 | 250.30 | 245.51 | 246.54 | 2,161 | -5.13(-2.04%) |
Aug 22, 2006 | 251.33 | 252.27 | 250.99 | 251.67 | 992 | +1.03(+0.41%) |
Aug 21, 2006 | 250.30 | 250.65 | 249.53 | 250.65 | 432 | +1.88(+0.76%) |
Aug 18, 2006 | 246.79 | 248.76 | 244.22 | 248.76 | 572 | +5.82(+2.40%) |
Aug 17, 2006 | 244.31 | 244.82 | 242.94 | 242.94 | 2,207 | -5.48(-2.21%) |
Aug 16, 2006 | 249.19 | 249.88 | 246.54 | 248.42 | 1,144 | +3.51(+1.43%) |
Aug 15, 2006 | 242.43 | 245.00 | 242.26 | 244.91 | 654 | +2.99(+1.24%) |
Aug 14, 2006 | 243.28 | 243.28 | 241.66 | 241.91 | 1,249 | -5.31(-2.15%) |
Aug 11, 2006 | 249.53 | 249.53 | 246.19 | 247.22 | 455 | -2.31(-0.93%) |
Aug 10, 2006 | 247.56 | 249.53 | 247.22 | 249.53 | 490 | -1.03(-0.41%) |
Aug 09, 2006 | 251.84 | 254.49 | 250.56 | 250.56 | 5,210 | -0.26(-0.10%) |
Aug 08, 2006 | 253.04 | 255.62 | 250.82 | 250.82 | 1,577 | -3.25(-1.28%) |
Aug 07, 2006 | 255.70 | 255.70 | 251.42 | 254.07 | 70 | +2.91(+1.16%) |
Aug 04, 2006 | 255.78 | 255.78 | 251.16 | 251.16 | 1,857 | -6.59(-2.56%) |
Aug 03, 2006 | 256.81 | 258.44 | 255.18 | 257.75 | 771 | -3.51(-1.34%) |
Aug 02, 2006 | 264.34 | 266.74 | 259.21 | 261.26 | 1,016 | -0.09(-0.03%) |
Aug 01, 2006 | 257.58 | 261.35 | 257.58 | 261.35 | 806 | +3.00(+1.16%) |
Jul 31, 2006 | 257.24 | 258.95 | 255.10 | 258.35 | 712 | +5.65(+2.24%) |
Jul 28, 2006 | 252.10 | 252.70 | 248.59 | 252.70 | 2,020 | +0.00(+0.00%) |
Jul 27, 2006 | 257.49 | 258.95 | 252.36 | 252.70 | 1,553 | -2.91(-1.14%) |
Jul 26, 2006 | 247.14 | 256.38 | 246.62 | 255.61 | 4,357 | +7.54(+3.04%) |
Jul 25, 2006 | 242.68 | 248.07 | 242.68 | 248.07 | 2,453 | +8.47(+3.54%) |
Jul 24, 2006 | 238.06 | 239.60 | 238.06 | 239.60 | 1,063 | +7.53(+3.25%) |
Jul 21, 2006 | 235.07 | 236.26 | 232.07 | 232.07 | 735 | -8.90(-3.69%) |
Jul 20, 2006 | 249.36 | 249.36 | 240.72 | 240.97 | 5,922 | -6.16(-2.49%) |
Jul 19, 2006 | 246.79 | 248.50 | 246.45 | 247.14 | 2,383 | +3.94(+1.62%) |
Jul 18, 2006 | 249.96 | 249.96 | 242.68 | 243.20 | 946 | -4.11(-1.66%) |
Jul 17, 2006 | 255.87 | 255.87 | 246.54 | 247.31 | 922 | -10.10(-3.92%) |
Jul 14, 2006 | 258.95 | 259.12 | 252.36 | 257.41 | 6,857 | +0.51(+0.20%) |
Jul 13, 2006 | 260.15 | 261.35 | 256.47 | 256.89 | 3,270 | -6.08(-2.31%) |
Jul 12, 2006 | 262.54 | 264.00 | 261.60 | 262.97 | 6,238 | -0.43(-0.16%) |
Jul 11, 2006 | 258.69 | 263.40 | 258.44 | 263.40 | 2,394 | +5.39(+2.09%) |
Jul 10, 2006 | 258.52 | 261.00 | 256.81 | 258.01 | 2,920 | -0.09(-0.03%) |
Jul 07, 2006 | 265.28 | 266.23 | 257.67 | 258.09 | 1,693 | -6.16(-2.33%) |
Jul 06, 2006 | 268.28 | 268.28 | 263.23 | 264.26 | 1,542 | -4.28(-1.59%) |
Jul 05, 2006 | 265.28 | 268.54 | 263.14 | 268.54 | 1,635 | -0.94(-0.35%) |