Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 151.06 | 151.19 | 149.82 | 150.04 | 4,189,589 | -0.93(-0.61%) |
Aug 30, 2006 | 150.66 | 151.72 | 150.62 | 150.97 | 3,265,321 | +0.35(+0.23%) |
Aug 29, 2006 | 149.34 | 150.84 | 149.34 | 150.62 | 4,177,603 | +1.14(+0.77%) |
Aug 28, 2006 | 148.46 | 149.78 | 148.46 | 149.47 | 3,023,046 | +0.40(+0.27%) |
Aug 25, 2006 | 148.55 | 149.43 | 148.50 | 149.08 | 2,646,479 | -0.04(-0.03%) |
Aug 24, 2006 | 149.52 | 149.82 | 148.68 | 149.12 | 3,303,298 | +0.26(+0.18%) |
Aug 23, 2006 | 148.68 | 149.21 | 148.02 | 148.86 | 4,120,127 | -0.75(-0.50%) |
Aug 22, 2006 | 149.34 | 150.62 | 148.37 | 149.60 | 3,601,573 | +0.00(+0.00%) |
Aug 21, 2006 | 149.78 | 150.22 | 148.77 | 149.60 | 2,903,804 | -0.18(-0.12%) |
Aug 18, 2006 | 148.50 | 149.78 | 148.50 | 149.78 | 3,883,550 | +0.35(+0.24%) |
Aug 17, 2006 | 148.46 | 149.78 | 148.24 | 149.43 | 3,976,642 | +0.93(+0.62%) |
Aug 16, 2006 | 147.01 | 149.08 | 146.78 | 148.50 | 5,420,940 | +2.25(+1.54%) |
Aug 15, 2006 | 146.21 | 146.61 | 145.55 | 146.26 | 4,605,858 | +1.67(+1.16%) |
Aug 14, 2006 | 144.10 | 149.60 | 143.75 | 144.58 | 5,663,555 | +1.41(+0.98%) |
Aug 11, 2006 | 143.70 | 144.41 | 142.82 | 143.17 | 3,483,807 | -0.75(-0.52%) |
Aug 10, 2006 | 142.51 | 144.41 | 142.03 | 143.92 | 5,423,777 | +1.72(+1.21%) |
Aug 09, 2006 | 143.09 | 144.14 | 142.03 | 142.20 | 4,135,109 | -0.26(-0.19%) |
Aug 08, 2006 | 144.50 | 144.50 | 141.85 | 142.47 | 5,390,363 | -1.54(-1.07%) |
Aug 07, 2006 | 143.97 | 144.63 | 143.22 | 144.01 | 3,562,212 | -0.49(-0.34%) |
Aug 04, 2006 | 144.98 | 145.33 | 143.61 | 144.50 | 3,633,353 | +0.31(+0.21%) |
Aug 03, 2006 | 143.39 | 144.85 | 142.87 | 144.19 | 4,397,065 | +0.57(+0.40%) |
Aug 02, 2006 | 143.39 | 144.54 | 142.82 | 143.61 | 3,777,814 | +0.18(+0.12%) |
Aug 01, 2006 | 143.83 | 144.50 | 143.09 | 143.44 | 3,789,142 | -0.57(-0.40%) |
Jul 31, 2006 | 144.50 | 144.98 | 143.97 | 144.01 | 5,185,475 | -1.45(-1.00%) |
Jul 28, 2006 | 144.50 | 146.39 | 144.23 | 145.46 | 4,753,112 | +1.63(+1.13%) |
Jul 27, 2006 | 144.27 | 144.85 | 143.35 | 143.83 | 4,910,035 | -0.13(-0.09%) |
Jul 26, 2006 | 144.23 | 144.36 | 143.09 | 143.97 | 4,834,854 | -0.09(-0.06%) |
Jul 25, 2006 | 144.50 | 144.54 | 142.95 | 144.05 | 5,020,538 | +0.35(+0.24%) |
Jul 24, 2006 | 143.09 | 144.32 | 142.25 | 143.70 | 5,189,901 | +1.63(+1.15%) |
Jul 21, 2006 | 143.66 | 143.66 | 141.85 | 142.07 | 6,672,425 | -1.01(-0.71%) |
Jul 20, 2006 | 144.72 | 145.11 | 143.09 | 143.09 | 4,672,459 | -1.76(-1.22%) |
Jul 19, 2006 | 143.53 | 145.55 | 143.13 | 144.85 | 5,786,974 | +1.85(+1.29%) |
Jul 18, 2006 | 142.56 | 143.11 | 142.07 | 143.00 | 5,960,923 | +0.44(+0.31%) |
Jul 17, 2006 | 141.32 | 142.87 | 141.32 | 142.56 | 5,349,345 | +1.10(+0.78%) |
Jul 14, 2006 | 142.25 | 142.58 | 141.24 | 141.46 | 11,175,749 | -2.47(-1.71%) |
Jul 13, 2006 | 145.42 | 145.64 | 143.44 | 143.92 | 7,136,727 | -1.72(-1.18%) |
Jul 12, 2006 | 146.30 | 146.34 | 145.38 | 145.64 | 4,888,062 | -0.88(-0.60%) |
Jul 11, 2006 | 147.01 | 147.05 | 145.33 | 146.52 | 5,081,396 | -0.84(-0.57%) |
Jul 10, 2006 | 146.70 | 147.40 | 145.82 | 147.36 | 3,594,536 | +0.66(+0.45%) |
Jul 07, 2006 | 146.92 | 147.62 | 146.30 | 146.70 | 4,612,759 | -0.88(-0.60%) |
Jul 06, 2006 | 146.74 | 148.11 | 146.70 | 147.58 | 4,546,226 | +0.84(+0.57%) |
Jul 05, 2006 | 146.39 | 147.27 | 146.04 | 146.74 | 5,821,001 | -0.09(-0.06%) |
Jul 03, 2006 | 145.82 | 147.01 | 145.77 | 146.83 | 2,716,485 | +1.63(+1.12%) |
Jun 30, 2006 | 146.83 | 147.01 | 145.11 | 145.20 | 8,825,116 | -1.37(-0.93%) |
Jun 29, 2006 | 145.29 | 146.61 | 144.85 | 146.56 | 6,449,150 | +1.50(+1.03%) |
Jun 28, 2006 | 145.07 | 145.55 | 144.41 | 145.07 | 4,613,462 | +0.22(+0.15%) |
Jun 27, 2006 | 145.60 | 146.56 | 144.85 | 144.85 | 5,347,551 | -1.45(-0.99%) |
Jun 26, 2006 | 146.17 | 146.56 | 145.02 | 146.30 | 4,404,715 | +0.22(+0.15%) |
Jun 23, 2006 | 146.17 | 147.01 | 145.86 | 146.08 | 4,653,913 | -0.35(-0.24%) |
Jun 22, 2006 | 146.56 | 147.40 | 145.99 | 146.43 | 5,847,219 | -1.89(-1.28%) |
Jun 21, 2006 | 149.03 | 149.30 | 147.31 | 148.33 | 7,030,015 | -0.13(-0.09%) |
Jun 20, 2006 | 148.55 | 148.99 | 147.75 | 148.46 | 6,263,829 | -0.09(-0.06%) |
Jun 19, 2006 | 149.56 | 149.56 | 148.19 | 148.55 | 4,644,743 | -0.93(-0.62%) |
Jun 16, 2006 | 149.16 | 149.82 | 148.24 | 149.47 | 7,684,405 | -0.79(-0.53%) |
Jun 15, 2006 | 149.69 | 150.84 | 148.02 | 150.27 | 7,180,424 | +0.93(+0.62%) |
Jun 14, 2006 | 148.46 | 149.74 | 148.28 | 149.34 | 5,466,203 | +0.75(+0.50%) |
Jun 13, 2006 | 148.59 | 150.71 | 148.50 | 148.59 | 7,204,940 | -0.62(-0.41%) |
Jun 12, 2006 | 150.53 | 150.97 | 149.16 | 149.21 | 4,142,782 | -0.88(-0.59%) |
Jun 09, 2006 | 152.07 | 152.42 | 149.43 | 150.09 | 5,832,238 | -2.20(-1.45%) |
Jun 08, 2006 | 151.24 | 152.42 | 149.52 | 152.29 | 8,469,978 | +0.75(+0.49%) |
Jun 07, 2006 | 152.20 | 153.83 | 151.54 | 151.54 | 6,339,374 | -0.66(-0.43%) |
Jun 06, 2006 | 151.54 | 152.34 | 150.71 | 152.20 | 6,553,705 | +1.45(+0.96%) |
Jun 05, 2006 | 152.20 | 152.51 | 150.57 | 150.75 | 4,150,568 | -1.94(-1.27%) |
Jun 02, 2006 | 152.60 | 153.35 | 151.90 | 152.69 | 4,804,776 | +0.48(+0.32%) |