Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 280.96 | 282.89 | 276.15 | 278.09 | 14,342 | -1.91(-0.68%) |
Sep 28, 2006 | 279.04 | 282.89 | 279.04 | 280.00 | 11,951 | -0.19(-0.07%) |
Sep 27, 2006 | 279.55 | 283.37 | 278.08 | 280.19 | 9,769 | +1.06(+0.38%) |
Sep 26, 2006 | 276.15 | 284.79 | 275.67 | 279.14 | 14,238 | +3.46(+1.26%) |
Sep 25, 2006 | 277.12 | 283.85 | 274.45 | 275.67 | 42,402 | -0.96(-0.35%) |
Sep 22, 2006 | 278.08 | 279.03 | 275.43 | 276.63 | 4,572 | -2.31(-0.83%) |
Sep 21, 2006 | 280.87 | 280.96 | 277.13 | 278.94 | 24,422 | -1.06(-0.38%) |
Sep 20, 2006 | 275.19 | 280.00 | 274.23 | 280.00 | 16,420 | +4.81(+1.75%) |
Sep 19, 2006 | 274.32 | 275.67 | 273.75 | 275.19 | 6,235 | +0.00(+0.00%) |
Sep 18, 2006 | 277.60 | 278.07 | 274.23 | 275.19 | 14,445 | -2.64(-0.95%) |
Sep 15, 2006 | 274.23 | 277.83 | 272.79 | 277.83 | 10,496 | +3.12(+1.14%) |
Sep 14, 2006 | 274.13 | 275.18 | 271.34 | 274.71 | 7,586 | +1.44(+0.53%) |
Sep 13, 2006 | 273.03 | 273.27 | 271.34 | 273.27 | 5,092 | +0.96(+0.35%) |
Sep 12, 2006 | 273.27 | 273.45 | 271.39 | 272.31 | 21,720 | -0.71(-0.26%) |
Sep 11, 2006 | 272.79 | 275.19 | 271.43 | 273.02 | 23,903 | +1.00(+0.37%) |
Sep 08, 2006 | 272.31 | 272.79 | 272.02 | 272.02 | 7,171 | +0.45(+0.17%) |
Sep 07, 2006 | 270.38 | 271.71 | 270.38 | 271.56 | 8,729 | +0.03(+0.01%) |
Sep 06, 2006 | 271.44 | 271.54 | 269.93 | 271.54 | 14,134 | +0.11(+0.04%) |
Sep 05, 2006 | 271.73 | 272.39 | 271.27 | 271.43 | 25,150 | -0.20(-0.07%) |
Sep 01, 2006 | 270.62 | 271.63 | 270.38 | 271.63 | 18,187 | +0.24(+0.09%) |
Aug 31, 2006 | 271.34 | 271.62 | 270.42 | 271.39 | 15,797 | +0.10(+0.04%) |
Aug 30, 2006 | 271.25 | 272.79 | 270.37 | 271.30 | 27,748 | +0.05(+0.02%) |
Aug 29, 2006 | 270.04 | 271.44 | 269.84 | 271.25 | 30,035 | +1.56(+0.58%) |
Aug 28, 2006 | 269.41 | 270.09 | 269.41 | 269.69 | 11,224 | +0.17(+0.06%) |
Aug 25, 2006 | 268.94 | 269.51 | 268.50 | 269.51 | 11,120 | +0.58(+0.21%) |
Aug 24, 2006 | 268.84 | 269.13 | 267.25 | 268.94 | 16,524 | +0.38(+0.14%) |
Aug 23, 2006 | 267.01 | 268.55 | 266.94 | 268.55 | 25,981 | +2.31(+0.87%) |
Aug 22, 2006 | 266.19 | 266.52 | 264.68 | 266.24 | 11,328 | +0.06(+0.02%) |
Aug 21, 2006 | 266.50 | 266.53 | 265.57 | 266.19 | 5,508 | -0.32(-0.12%) |
Aug 18, 2006 | 266.53 | 266.53 | 264.62 | 266.50 | 2,182 | +0.69(+0.26%) |
Aug 17, 2006 | 265.81 | 267.01 | 264.86 | 265.81 | 8,937 | -0.72(-0.27%) |
Aug 16, 2006 | 266.34 | 266.96 | 265.71 | 266.53 | 15,797 | +0.19(+0.07%) |
Aug 15, 2006 | 265.57 | 266.34 | 264.14 | 266.34 | 16,524 | +0.67(+0.25%) |
Aug 14, 2006 | 264.61 | 265.93 | 264.61 | 265.67 | 18,810 | +0.63(+0.24%) |
Aug 11, 2006 | 265.19 | 265.28 | 263.40 | 265.04 | 12,679 | -0.05(-0.02%) |
Aug 10, 2006 | 264.51 | 265.57 | 263.16 | 265.09 | 23,903 | +0.67(+0.25%) |
Aug 09, 2006 | 264.60 | 264.78 | 263.64 | 264.42 | 14,549 | -0.10(-0.04%) |
Aug 08, 2006 | 264.61 | 265.57 | 262.68 | 264.51 | 29,307 | -0.10(-0.04%) |
Aug 07, 2006 | 264.13 | 264.99 | 262.68 | 264.61 | 11,432 | -0.80(-0.30%) |
Aug 04, 2006 | 264.56 | 265.76 | 264.56 | 265.41 | 3,845 | +1.76(+0.67%) |
Aug 03, 2006 | 265.57 | 265.95 | 262.68 | 263.64 | 17,979 | -1.92(-0.72%) |
Aug 02, 2006 | 263.16 | 267.01 | 263.16 | 265.57 | 20,577 | +0.92(+0.35%) |
Aug 01, 2006 | 265.33 | 266.53 | 263.64 | 264.65 | 17,044 | -1.38(-0.52%) |
Jul 31, 2006 | 263.64 | 266.29 | 262.20 | 266.02 | 5,508 | +0.68(+0.26%) |
Jul 28, 2006 | 263.64 | 265.50 | 263.36 | 265.34 | 10,704 | +0.64(+0.24%) |
Jul 27, 2006 | 265.57 | 266.05 | 263.36 | 264.70 | 15,589 | -1.15(-0.43%) |
Jul 26, 2006 | 265.57 | 267.01 | 264.60 | 265.85 | 10,392 | -0.65(-0.25%) |
Jul 25, 2006 | 267.49 | 267.78 | 265.69 | 266.50 | 31,697 | -0.74(-0.28%) |
Jul 24, 2006 | 265.57 | 267.24 | 265.57 | 267.24 | 4,468 | +0.71(+0.27%) |
Jul 21, 2006 | 266.05 | 267.25 | 264.60 | 266.53 | 20,785 | -0.24(-0.09%) |
Jul 20, 2006 | 265.81 | 267.38 | 263.86 | 266.77 | 9,457 | +0.24(+0.09%) |
Jul 19, 2006 | 265.09 | 267.05 | 265.09 | 266.53 | 34,400 | +0.95(+0.36%) |
Jul 18, 2006 | 265.81 | 266.47 | 263.70 | 265.58 | 30,035 | -0.23(-0.09%) |
Jul 17, 2006 | 263.74 | 266.52 | 263.74 | 265.81 | 6,547 | +2.07(+0.78%) |
Jul 14, 2006 | 267.34 | 267.34 | 261.72 | 263.74 | 11,432 | -3.28(-1.23%) |
Jul 13, 2006 | 267.73 | 268.21 | 266.29 | 267.02 | 18,810 | -1.50(-0.56%) |
Jul 12, 2006 | 269.32 | 269.72 | 265.09 | 268.52 | 17,044 | +0.07(+0.02%) |
Jul 11, 2006 | 269.42 | 269.47 | 264.80 | 268.46 | 27,540 | -0.24(-0.09%) |
Jul 10, 2006 | 267.49 | 270.14 | 266.62 | 268.70 | 22,552 | +3.61(+1.36%) |
Jul 07, 2006 | 266.05 | 266.65 | 264.93 | 265.09 | 5,092 | -1.44(-0.54%) |
Jul 06, 2006 | 266.29 | 267.25 | 265.09 | 266.53 | 73,892 | +0.48(+0.18%) |
Jul 05, 2006 | 267.49 | 267.49 | 263.65 | 266.05 | 9,561 | -0.19(-0.07%) |