Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 178.20 | 180.00 | 175.80 | 177.80 | 5,761 | -0.40(-0.22%) |
Sep 28, 2006 | 179.20 | 180.00 | 177.00 | 178.20 | 8,379 | -1.20(-0.67%) |
Sep 27, 2006 | 177.00 | 182.80 | 177.00 | 179.40 | 9,846 | +1.40(+0.79%) |
Sep 26, 2006 | 182.20 | 185.40 | 176.80 | 178.00 | 13,174 | -5.00(-2.73%) |
Sep 25, 2006 | 178.00 | 185.60 | 178.00 | 183.00 | 27,394 | +5.20(+2.92%) |
Sep 22, 2006 | 176.00 | 180.00 | 176.00 | 177.80 | 10,077 | +0.80(+0.45%) |
Sep 21, 2006 | 174.20 | 178.60 | 174.20 | 177.00 | 8,232 | +2.60(+1.49%) |
Sep 20, 2006 | 174.20 | 177.40 | 172.40 | 174.40 | 8,749 | +1.00(+0.58%) |
Sep 19, 2006 | 177.20 | 177.80 | 166.60 | 173.40 | 16,992 | -3.80(-2.14%) |
Sep 18, 2006 | 173.80 | 180.00 | 173.80 | 177.20 | 15,112 | +3.60(+2.07%) |
Sep 15, 2006 | 180.60 | 180.60 | 173.20 | 173.60 | 11,603 | -6.40(-3.56%) |
Sep 14, 2006 | 179.00 | 181.60 | 178.00 | 180.00 | 11,054 | +0.40(+0.22%) |
Sep 13, 2006 | 178.00 | 182.80 | 178.00 | 179.60 | 22,803 | +2.20(+1.24%) |
Sep 12, 2006 | 175.00 | 177.80 | 171.40 | 177.40 | 20,395 | +2.80(+1.60%) |
Sep 11, 2006 | 179.40 | 179.40 | 171.40 | 174.60 | 22,534 | -3.60(-2.02%) |
Sep 08, 2006 | 175.80 | 178.80 | 173.60 | 178.20 | 13,089 | +3.40(+1.95%) |
Sep 07, 2006 | 173.20 | 177.80 | 170.80 | 174.80 | 16,195 | +0.40(+0.23%) |
Sep 06, 2006 | 180.40 | 180.80 | 171.80 | 174.40 | 17,563 | -6.20(-3.43%) |
Sep 05, 2006 | 172.00 | 183.80 | 170.20 | 180.60 | 43,012 | +9.20(+5.37%) |
Sep 01, 2006 | 169.20 | 173.20 | 167.80 | 171.40 | 28,627 | +2.40(+1.42%) |
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%) |