Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 176.60 | 177.40 | 167.20 | 169.00 | 111,734 | +13.00(+8.33%) |
Aug 30, 2006 | 151.00 | 156.80 | 149.00 | 156.00 | 30,394 | +4.60(+3.04%) |
Aug 29, 2006 | 148.80 | 152.20 | 148.40 | 151.40 | 10,563 | +1.40(+0.93%) |
Aug 28, 2006 | 149.80 | 150.40 | 149.20 | 150.00 | 8,653 | +0.20(+0.13%) |
Aug 25, 2006 | 149.20 | 151.20 | 148.00 | 149.80 | 8,470 | -0.20(-0.13%) |
Aug 24, 2006 | 149.80 | 151.80 | 149.20 | 150.00 | 11,268 | +1.00(+0.67%) |
Aug 23, 2006 | 147.20 | 151.40 | 147.00 | 149.00 | 22,549 | +7.40(+5.23%) |
Aug 22, 2006 | 141.40 | 144.00 | 139.40 | 141.60 | 10,924 | +1.40(+1.00%) |
Aug 21, 2006 | 141.80 | 141.80 | 138.60 | 140.20 | 2,796 | -2.60(-1.82%) |
Aug 18, 2006 | 140.40 | 143.00 | 138.20 | 142.80 | 3,580 | +3.20(+2.29%) |
Aug 17, 2006 | 140.40 | 143.80 | 138.00 | 139.60 | 7,718 | -1.60(-1.13%) |
Aug 16, 2006 | 141.00 | 141.20 | 139.20 | 141.20 | 4,831 | +0.80(+0.57%) |
Aug 15, 2006 | 140.80 | 143.80 | 140.00 | 140.40 | 5,405 | +1.20(+0.86%) |
Aug 14, 2006 | 139.60 | 142.00 | 138.40 | 139.20 | 5,949 | +0.00(+0.00%) |
Aug 11, 2006 | 141.40 | 141.40 | 137.80 | 139.20 | 8,931 | -2.60(-1.83%) |
Aug 10, 2006 | 141.00 | 141.80 | 138.80 | 141.80 | 3,667 | +2.00(+1.43%) |
Aug 09, 2006 | 137.60 | 146.20 | 136.60 | 139.80 | 20,674 | +2.80(+2.04%) |
Aug 08, 2006 | 135.40 | 138.00 | 135.20 | 137.00 | 3,670 | +1.80(+1.33%) |
Aug 07, 2006 | 136.00 | 136.00 | 130.20 | 135.20 | 5,019 | -0.80(-0.59%) |
Aug 04, 2006 | 136.20 | 137.20 | 134.80 | 136.00 | 5,186 | +1.00(+0.74%) |
Aug 03, 2006 | 126.40 | 135.40 | 126.40 | 135.00 | 11,532 | +1.80(+1.35%) |
Aug 02, 2006 | 129.00 | 135.00 | 127.60 | 133.20 | 12,520 | +4.20(+3.26%) |
Aug 01, 2006 | 132.40 | 132.60 | 127.60 | 129.00 | 9,412 | -3.40(-2.57%) |
Jul 31, 2006 | 132.20 | 134.00 | 131.80 | 132.40 | 3,306 | +0.00(+0.00%) |
Jul 28, 2006 | 131.60 | 134.80 | 129.40 | 132.40 | 4,682 | +1.20(+0.91%) |
Jul 27, 2006 | 131.60 | 134.60 | 130.00 | 131.20 | 4,977 | +1.40(+1.08%) |
Jul 26, 2006 | 126.00 | 134.80 | 124.00 | 129.80 | 7,759 | +4.20(+3.34%) |
Jul 25, 2006 | 127.80 | 129.20 | 125.40 | 125.60 | 8,169 | -0.80(-0.63%) |
Jul 24, 2006 | 123.40 | 127.40 | 120.40 | 126.40 | 7,081 | +3.00(+2.43%) |
Jul 21, 2006 | 126.40 | 126.40 | 120.80 | 123.40 | 4,946 | -2.60(-2.06%) |
Jul 20, 2006 | 127.00 | 127.50 | 123.60 | 126.00 | 8,463 | -1.00(-0.79%) |
Jul 19, 2006 | 125.60 | 127.80 | 124.00 | 127.00 | 6,877 | +2.00(+1.60%) |
Jul 18, 2006 | 128.20 | 129.00 | 121.80 | 125.00 | 8,779 | -2.80(-2.19%) |
Jul 17, 2006 | 130.60 | 134.20 | 126.60 | 127.80 | 7,539 | -2.80(-2.14%) |
Jul 14, 2006 | 128.80 | 131.80 | 127.00 | 130.60 | 7,863 | +2.20(+1.71%) |
Jul 13, 2006 | 131.20 | 132.00 | 128.20 | 128.40 | 10,282 | -3.20(-2.43%) |
Jul 12, 2006 | 135.80 | 138.80 | 131.60 | 131.60 | 9,614 | -4.00(-2.95%) |
Jul 11, 2006 | 131.60 | 138.80 | 131.60 | 135.60 | 11,430 | +1.60(+1.19%) |
Jul 10, 2006 | 136.00 | 136.20 | 132.40 | 134.00 | 6,321 | -1.80(-1.33%) |
Jul 07, 2006 | 138.40 | 139.00 | 135.20 | 135.80 | 7,068 | -3.20(-2.30%) |
Jul 06, 2006 | 142.80 | 143.60 | 139.00 | 139.00 | 11,965 | -4.20(-2.93%) |
Jul 05, 2006 | 142.00 | 143.80 | 139.00 | 143.20 | 22,928 | +1.20(+0.85%) |
Jul 03, 2006 | 140.00 | 143.60 | 139.00 | 142.00 | 8,751 | +2.80(+2.01%) |
Jun 30, 2006 | 133.80 | 139.80 | 133.40 | 139.20 | 143,974 | +6.40(+4.82%) |
Jun 29, 2006 | 130.60 | 133.00 | 129.20 | 132.80 | 13,795 | +3.20(+2.47%) |
Jun 28, 2006 | 133.20 | 133.20 | 126.60 | 129.60 | 13,094 | -3.60(-2.70%) |
Jun 27, 2006 | 137.00 | 138.00 | 132.40 | 133.20 | 16,421 | -4.00(-2.92%) |
Jun 26, 2006 | 137.40 | 138.80 | 134.40 | 137.20 | 20,850 | +0.20(+0.15%) |
Jun 23, 2006 | 133.20 | 138.40 | 132.60 | 137.00 | 21,302 | +2.80(+2.09%) |
Jun 22, 2006 | 132.20 | 136.00 | 130.60 | 134.20 | 12,432 | +1.00(+0.75%) |
Jun 21, 2006 | 136.60 | 136.60 | 132.20 | 133.20 | 22,039 | -0.60(-0.45%) |
Jun 20, 2006 | 133.80 | 138.60 | 133.80 | 133.80 | 12,579 | -0.80(-0.59%) |
Jun 19, 2006 | 135.60 | 136.80 | 131.00 | 134.60 | 12,946 | -1.20(-0.88%) |
Jun 16, 2006 | 132.40 | 135.80 | 129.80 | 135.80 | 26,863 | +2.60(+1.95%) |
Jun 15, 2006 | 130.00 | 135.00 | 129.06 | 133.20 | 20,048 | +4.80(+3.74%) |
Jun 14, 2006 | 126.40 | 130.00 | 125.80 | 128.40 | 8,042 | +2.40(+1.90%) |
Jun 13, 2006 | 127.00 | 131.20 | 125.20 | 126.00 | 12,289 | -1.40(-1.10%) |
Jun 12, 2006 | 130.20 | 131.00 | 127.00 | 127.40 | 15,303 | -3.20(-2.45%) |
Jun 09, 2006 | 133.20 | 134.80 | 130.20 | 130.60 | 15,447 | -2.80(-2.10%) |
Jun 08, 2006 | 133.80 | 134.20 | 130.20 | 133.40 | 17,330 | -0.80(-0.60%) |
Jun 07, 2006 | 135.40 | 138.00 | 133.80 | 134.20 | 13,088 | -1.60(-1.18%) |
Jun 06, 2006 | 137.40 | 144.80 | 135.00 | 135.80 | 21,979 | -2.60(-1.88%) |
Jun 05, 2006 | 144.20 | 149.00 | 137.20 | 138.40 | 24,921 | -6.80(-4.68%) |
Jun 02, 2006 | 143.00 | 146.60 | 134.00 | 145.20 | 65,138 | +20.60(+16.53%) |