Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 114.50 | 115.81 | 114.50 | 115.73 | 3,640,508 | +1.24(+1.08%) |
Aug 30, 2006 | 114.60 | 115.04 | 114.00 | 114.49 | 3,773,705 | -0.02(-0.02%) |
Aug 29, 2006 | 116.47 | 116.62 | 113.40 | 114.52 | 6,344,654 | -1.90(-1.63%) |
Aug 28, 2006 | 115.42 | 117.20 | 115.13 | 116.42 | 5,331,739 | -0.42(-0.36%) |
Aug 25, 2006 | 117.32 | 117.89 | 116.59 | 116.84 | 3,180,547 | -1.04(-0.88%) |
Aug 24, 2006 | 119.55 | 119.58 | 117.37 | 117.87 | 3,981,785 | -1.01(-0.85%) |
Aug 23, 2006 | 119.44 | 120.48 | 118.46 | 118.88 | 3,623,682 | -1.13(-0.94%) |
Aug 22, 2006 | 120.18 | 120.68 | 119.16 | 120.01 | 4,748,087 | +0.25(+0.21%) |
Aug 21, 2006 | 119.24 | 120.09 | 118.06 | 119.76 | 4,792,529 | -0.66(-0.55%) |
Aug 18, 2006 | 120.25 | 120.48 | 119.12 | 120.42 | 3,522,082 | +0.18(+0.15%) |
Aug 17, 2006 | 119.82 | 122.13 | 119.78 | 120.25 | 4,323,063 | -0.42(-0.35%) |
Aug 16, 2006 | 119.86 | 120.71 | 118.90 | 120.67 | 4,577,641 | +1.82(+1.53%) |
Aug 15, 2006 | 118.64 | 119.89 | 117.72 | 118.84 | 6,302,781 | +1.78(+1.52%) |
Aug 14, 2006 | 118.71 | 119.12 | 116.34 | 117.07 | 3,995,786 | -0.58(-0.49%) |
Aug 11, 2006 | 118.61 | 119.02 | 116.77 | 117.65 | 3,309,377 | -0.41(-0.34%) |
Aug 10, 2006 | 116.39 | 118.43 | 115.61 | 118.05 | 4,857,907 | +1.26(+1.08%) |
Aug 09, 2006 | 119.31 | 119.70 | 116.47 | 116.79 | 5,438,862 | -1.12(-0.95%) |
Aug 08, 2006 | 118.84 | 120.99 | 117.16 | 117.91 | 7,963,700 | -0.93(-0.79%) |
Aug 07, 2006 | 118.43 | 120.56 | 118.15 | 118.84 | 3,891,617 | -0.27(-0.22%) |
Aug 04, 2006 | 119.90 | 121.68 | 118.47 | 119.11 | 6,283,900 | +0.69(+0.59%) |
Aug 03, 2006 | 115.81 | 119.23 | 115.59 | 118.42 | 4,959,250 | +1.71(+1.47%) |
Aug 02, 2006 | 116.98 | 117.17 | 114.87 | 116.70 | 7,885,605 | -1.06(-0.90%) |
Aug 01, 2006 | 118.05 | 118.14 | 116.46 | 117.76 | 4,455,233 | -1.16(-0.98%) |
Jul 31, 2006 | 118.03 | 119.69 | 117.30 | 118.92 | 5,616,630 | +0.80(+0.68%) |
Jul 28, 2006 | 116.51 | 118.61 | 116.26 | 118.12 | 6,103,949 | +2.69(+2.33%) |
Jul 27, 2006 | 115.77 | 116.49 | 114.91 | 115.43 | 5,248,122 | +0.69(+0.60%) |
Jul 26, 2006 | 114.83 | 115.86 | 114.20 | 114.74 | 4,272,071 | -0.86(-0.75%) |
Jul 25, 2006 | 114.37 | 116.53 | 113.15 | 115.61 | 6,401,684 | +1.24(+1.08%) |
Jul 24, 2006 | 110.58 | 114.83 | 111.38 | 114.37 | 5,922,200 | +3.78(+3.42%) |
Jul 21, 2006 | 112.93 | 112.94 | 110.40 | 110.58 | 6,014,295 | -2.44(-2.16%) |
Jul 20, 2006 | 114.21 | 115.07 | 112.89 | 113.03 | 5,477,524 | -1.39(-1.22%) |
Jul 19, 2006 | 111.10 | 115.11 | 111.10 | 114.42 | 7,808,667 | +3.61(+3.25%) |
Jul 18, 2006 | 109.48 | 110.93 | 108.92 | 110.82 | 7,545,355 | +1.14(+1.04%) |
Jul 17, 2006 | 109.07 | 110.76 | 108.37 | 109.67 | 5,816,875 | +0.60(+0.55%) |
Jul 14, 2006 | 111.41 | 111.72 | 108.19 | 109.07 | 7,269,199 | -1.91(-1.72%) |
Jul 13, 2006 | 112.13 | 113.05 | 110.63 | 110.98 | 7,856,577 | -2.12(-1.87%) |
Jul 12, 2006 | 115.77 | 116.18 | 112.94 | 113.10 | 5,523,250 | -2.65(-2.29%) |
Jul 11, 2006 | 115.54 | 116.00 | 114.10 | 115.75 | 4,902,991 | -0.14(-0.12%) |
Jul 10, 2006 | 116.20 | 117.10 | 115.35 | 115.89 | 3,784,109 | +0.26(+0.23%) |
Jul 07, 2006 | 116.79 | 117.17 | 115.57 | 115.62 | 4,648,028 | -1.61(-1.37%) |
Jul 06, 2006 | 118.56 | 118.57 | 116.94 | 117.23 | 4,419,782 | -0.29(-0.25%) |
Jul 05, 2006 | 118.11 | 118.11 | 116.78 | 117.52 | 5,752,524 | -1.17(-0.98%) |
Jul 03, 2006 | 118.28 | 118.95 | 117.83 | 118.69 | 4,175,095 | +1.57(+1.34%) |
Jun 30, 2006 | 118.50 | 118.90 | 116.39 | 117.12 | 7,672,387 | -1.38(-1.16%) |
Jun 29, 2006 | 115.30 | 118.50 | 113.94 | 118.50 | 8,620,952 | +4.45(+3.90%) |
Jun 28, 2006 | 114.77 | 115.61 | 112.94 | 114.05 | 6,302,910 | -0.52(-0.46%) |
Jun 27, 2006 | 116.04 | 117.47 | 114.57 | 114.57 | 4,709,296 | -2.13(-1.83%) |
Jun 26, 2006 | 115.94 | 116.74 | 115.30 | 116.70 | 4,872,293 | +1.54(+1.34%) |
Jun 23, 2006 | 115.11 | 116.31 | 114.61 | 115.16 | 4,480,151 | -0.30(-0.26%) |
Jun 22, 2006 | 116.56 | 117.17 | 114.41 | 115.47 | 5,670,833 | -1.18(-1.01%) |
Jun 21, 2006 | 113.49 | 117.03 | 113.28 | 116.65 | 9,820,882 | +3.56(+3.15%) |
Jun 20, 2006 | 112.62 | 113.66 | 111.79 | 113.09 | 7,460,967 | +1.17(+1.05%) |
Jun 19, 2006 | 112.87 | 113.47 | 111.29 | 111.92 | 8,396,816 | -0.20(-0.17%) |
Jun 16, 2006 | 111.57 | 112.57 | 111.03 | 112.11 | 8,179,872 | -0.09(-0.08%) |
Jun 15, 2006 | 109.31 | 113.04 | 109.05 | 112.20 | 14,090,898 | +4.38(+4.06%) |
Jun 14, 2006 | 108.80 | 110.37 | 106.50 | 107.83 | 13,539,742 | -0.58(-0.54%) |
Jun 13, 2006 | 112.50 | 113.28 | 107.45 | 108.41 | 20,140,644 | -4.48(-3.97%) |
Jun 12, 2006 | 117.02 | 117.34 | 112.89 | 112.89 | 7,527,373 | -3.81(-3.26%) |
Jun 09, 2006 | 117.56 | 118.42 | 116.00 | 116.70 | 5,660,943 | +0.10(+0.09%) |
Jun 08, 2006 | 115.85 | 117.30 | 112.50 | 116.59 | 10,128,507 | -0.15(-0.13%) |
Jun 07, 2006 | 116.20 | 118.75 | 115.46 | 116.74 | 5,548,683 | +0.55(+0.48%) |
Jun 06, 2006 | 117.86 | 118.39 | 114.83 | 116.19 | 8,429,055 | -0.90(-0.77%) |
Jun 05, 2006 | 120.64 | 121.68 | 116.67 | 117.09 | 6,936,014 | -2.87(-2.39%) |
Jun 02, 2006 | 121.06 | 122.23 | 119.58 | 119.97 | 5,463,267 | +0.42(+0.35%) |