Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 118.74 | 120.41 | 118.00 | 119.64 | 5,582,844 | +0.81(+0.68%) |
Jul 28, 2006 | 117.21 | 119.33 | 116.96 | 118.84 | 6,067,232 | +2.71(+2.33%) |
Jul 27, 2006 | 116.47 | 117.20 | 115.60 | 116.13 | 5,216,553 | +0.69(+0.60%) |
Jul 26, 2006 | 115.53 | 116.56 | 114.90 | 115.44 | 4,246,373 | -0.87(-0.75%) |
Jul 25, 2006 | 115.06 | 117.23 | 113.84 | 116.31 | 6,363,176 | +1.25(+1.08%) |
Jul 24, 2006 | 111.25 | 115.53 | 112.05 | 115.06 | 5,886,576 | +3.81(+3.42%) |
Jul 21, 2006 | 113.61 | 113.62 | 111.07 | 111.25 | 5,978,117 | -2.46(-2.16%) |
Jul 20, 2006 | 114.90 | 115.77 | 113.57 | 113.71 | 5,444,575 | -1.40(-1.22%) |
Jul 19, 2006 | 111.77 | 115.80 | 111.77 | 115.11 | 7,761,696 | +3.63(+3.25%) |
Jul 18, 2006 | 110.14 | 111.60 | 109.58 | 111.49 | 7,499,968 | +1.15(+1.04%) |
Jul 17, 2006 | 109.73 | 111.43 | 109.03 | 110.34 | 5,781,885 | +0.60(+0.55%) |
Jul 14, 2006 | 112.08 | 112.40 | 108.85 | 109.73 | 7,225,473 | -1.92(-1.72%) |
Jul 13, 2006 | 112.81 | 113.73 | 111.30 | 111.65 | 7,809,317 | -2.13(-1.87%) |
Jul 12, 2006 | 116.47 | 116.89 | 113.63 | 113.78 | 5,490,027 | -2.66(-2.29%) |
Jul 11, 2006 | 116.23 | 116.70 | 114.79 | 116.45 | 4,873,498 | -0.14(-0.12%) |
Jul 10, 2006 | 116.90 | 117.81 | 116.05 | 116.59 | 3,761,347 | +0.27(+0.23%) |
Jul 07, 2006 | 117.50 | 117.88 | 116.27 | 116.32 | 4,620,069 | -1.62(-1.38%) |
Jul 06, 2006 | 119.28 | 119.29 | 117.64 | 117.94 | 4,393,196 | -0.29(-0.25%) |
Jul 05, 2006 | 118.82 | 118.82 | 117.49 | 118.23 | 5,717,921 | -1.17(-0.98%) |
Jul 03, 2006 | 119.00 | 119.67 | 118.54 | 119.41 | 4,149,980 | +1.58(+1.34%) |
Jun 30, 2006 | 119.21 | 119.62 | 117.10 | 117.83 | 7,626,236 | -1.39(-1.16%) |
Jun 29, 2006 | 116.00 | 119.21 | 114.63 | 119.21 | 8,569,094 | +4.47(+3.90%) |
Jun 28, 2006 | 115.46 | 116.31 | 113.63 | 114.74 | 6,264,996 | -0.52(-0.46%) |
Jun 27, 2006 | 116.74 | 118.19 | 115.26 | 115.26 | 4,680,969 | -2.15(-1.83%) |
Jun 26, 2006 | 116.64 | 117.45 | 116.00 | 117.41 | 4,842,984 | +1.55(+1.34%) |
Jun 23, 2006 | 115.80 | 117.02 | 115.30 | 115.86 | 4,453,202 | -0.31(-0.26%) |
Jun 22, 2006 | 117.26 | 117.88 | 115.10 | 116.17 | 5,636,722 | -1.19(-1.01%) |
Jun 21, 2006 | 114.17 | 117.74 | 113.96 | 117.36 | 9,761,807 | +3.58(+3.15%) |
Jun 20, 2006 | 113.30 | 114.35 | 112.47 | 113.78 | 7,416,087 | +1.18(+1.05%) |
Jun 19, 2006 | 113.56 | 114.16 | 111.97 | 112.59 | 8,346,306 | -0.20(-0.17%) |
Jun 16, 2006 | 112.24 | 113.25 | 111.70 | 112.79 | 8,130,668 | -0.09(-0.08%) |
Jun 15, 2006 | 109.97 | 113.72 | 109.71 | 112.88 | 14,006,137 | +4.40(+4.06%) |
Jun 14, 2006 | 109.46 | 111.04 | 107.14 | 108.48 | 13,458,296 | -0.59(-0.54%) |
Jun 13, 2006 | 113.18 | 113.96 | 108.10 | 109.07 | 20,019,492 | -4.50(-3.97%) |
Jun 12, 2006 | 117.72 | 118.05 | 113.57 | 113.57 | 7,482,094 | -3.83(-3.26%) |
Jun 09, 2006 | 118.27 | 119.13 | 116.70 | 117.40 | 5,626,891 | +0.10(+0.09%) |
Jun 08, 2006 | 116.55 | 118.01 | 113.18 | 117.30 | 10,067,581 | -0.15(-0.13%) |
Jun 07, 2006 | 116.90 | 119.47 | 116.16 | 117.45 | 5,515,306 | +0.56(+0.48%) |
Jun 06, 2006 | 118.58 | 119.10 | 115.53 | 116.89 | 8,378,352 | -0.91(-0.77%) |
Jun 05, 2006 | 121.37 | 122.42 | 117.37 | 117.80 | 6,894,292 | -2.89(-2.39%) |
Jun 02, 2006 | 121.80 | 122.97 | 120.31 | 120.69 | 5,430,404 | +0.42(+0.35%) |
Jun 01, 2006 | 118.21 | 120.30 | 117.64 | 120.27 | 5,370,142 | +2.04(+1.72%) |
May 31, 2006 | 118.51 | 119.36 | 116.82 | 118.23 | 6,718,487 | +0.88(+0.75%) |
May 30, 2006 | 118.27 | 119.02 | 116.90 | 117.36 | 6,660,907 | -2.44(-2.03%) |
May 26, 2006 | 117.07 | 119.79 | 117.07 | 119.79 | 7,340,761 | +4.40(+3.81%) |
May 25, 2006 | 113.73 | 115.39 | 113.32 | 115.39 | 7,164,063 | +2.66(+2.36%) |
May 24, 2006 | 112.52 | 114.03 | 109.98 | 112.73 | 11,219,566 | +0.17(+0.15%) |
May 23, 2006 | 115.96 | 116.61 | 112.55 | 112.55 | 7,159,084 | -1.92(-1.68%) |
May 22, 2006 | 116.32 | 116.32 | 112.27 | 114.47 | 10,842,678 | -2.55(-2.18%) |
May 19, 2006 | 116.16 | 117.84 | 114.94 | 117.03 | 8,301,876 | +1.86(+1.62%) |
May 18, 2006 | 116.99 | 117.68 | 114.55 | 115.16 | 7,757,610 | -0.92(-0.80%) |
May 17, 2006 | 118.15 | 118.39 | 115.14 | 116.09 | 9,546,807 | -3.52(-2.94%) |
May 16, 2006 | 120.31 | 121.49 | 117.97 | 119.60 | 5,127,310 | -0.34(-0.29%) |
May 15, 2006 | 121.09 | 122.97 | 118.36 | 119.95 | 7,812,509 | -2.33(-1.90%) |
May 12, 2006 | 124.34 | 125.09 | 122.24 | 122.27 | 5,846,487 | -2.48(-1.99%) |
May 11, 2006 | 128.75 | 128.84 | 124.22 | 124.76 | 4,646,753 | -3.77(-2.93%) |
May 10, 2006 | 129.12 | 129.56 | 126.93 | 128.53 | 4,105,806 | -1.30(-1.00%) |
May 09, 2006 | 128.26 | 130.22 | 128.22 | 129.82 | 3,339,007 | +1.74(+1.36%) |
May 08, 2006 | 128.76 | 130.45 | 127.04 | 128.09 | 3,058,639 | -0.67(-0.52%) |
May 05, 2006 | 125.12 | 128.92 | 125.08 | 128.76 | 4,771,743 | +4.97(+4.02%) |
May 04, 2006 | 124.66 | 125.58 | 123.75 | 123.79 | 3,261,510 | -0.87(-0.70%) |
May 03, 2006 | 124.93 | 125.20 | 123.56 | 124.66 | 3,218,868 | +0.25(+0.20%) |
May 02, 2006 | 123.44 | 125.32 | 123.06 | 124.41 | 4,737,527 | +1.86(+1.52%) |