Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 118.04 | 119.70 | 117.31 | 118.94 | 5,616,064 | +0.80(+0.68%) |
Jul 28, 2006 | 116.52 | 118.62 | 116.27 | 118.13 | 6,103,334 | +2.69(+2.33%) |
Jul 27, 2006 | 115.78 | 116.50 | 114.92 | 115.44 | 5,247,593 | +0.68(+0.60%) |
Jul 26, 2006 | 114.85 | 115.88 | 114.22 | 114.75 | 4,271,640 | -0.86(-0.75%) |
Jul 25, 2006 | 114.38 | 116.54 | 113.17 | 115.62 | 6,401,039 | +1.24(+1.08%) |
Jul 24, 2006 | 110.60 | 114.85 | 111.39 | 114.38 | 5,921,603 | +3.78(+3.42%) |
Jul 21, 2006 | 112.94 | 112.95 | 110.41 | 110.60 | 6,013,689 | -2.44(-2.16%) |
Jul 20, 2006 | 114.22 | 115.08 | 112.90 | 113.04 | 5,476,972 | -1.39(-1.22%) |
Jul 19, 2006 | 111.11 | 115.12 | 111.11 | 114.43 | 7,807,880 | +3.61(+3.25%) |
Jul 18, 2006 | 109.49 | 110.94 | 108.93 | 110.83 | 7,544,595 | +1.14(+1.04%) |
Jul 17, 2006 | 109.08 | 110.78 | 108.38 | 109.69 | 5,816,289 | +0.60(+0.55%) |
Jul 14, 2006 | 111.42 | 111.73 | 108.20 | 109.08 | 7,268,467 | -1.91(-1.72%) |
Jul 13, 2006 | 112.14 | 113.06 | 110.64 | 110.99 | 7,855,785 | -2.12(-1.87%) |
Jul 12, 2006 | 115.78 | 116.19 | 112.95 | 113.11 | 5,522,694 | -2.65(-2.29%) |
Jul 11, 2006 | 115.55 | 116.02 | 114.11 | 115.76 | 4,902,497 | -0.14(-0.12%) |
Jul 10, 2006 | 116.21 | 117.11 | 115.36 | 115.90 | 3,783,728 | +0.27(+0.23%) |
Jul 07, 2006 | 116.80 | 117.18 | 115.58 | 115.63 | 4,647,560 | -1.61(-1.37%) |
Jul 06, 2006 | 118.58 | 118.58 | 116.95 | 117.25 | 4,419,337 | -0.29(-0.25%) |
Jul 05, 2006 | 118.12 | 118.12 | 116.79 | 117.53 | 5,751,945 | -1.17(-0.98%) |
Jul 03, 2006 | 118.30 | 118.97 | 117.84 | 118.70 | 4,174,674 | +1.57(+1.34%) |
Jun 30, 2006 | 118.51 | 118.91 | 116.40 | 117.13 | 7,671,614 | -1.38(-1.16%) |
Jun 29, 2006 | 115.31 | 118.51 | 113.95 | 118.51 | 8,620,083 | +4.45(+3.90%) |
Jun 28, 2006 | 114.78 | 115.63 | 112.95 | 114.06 | 6,302,275 | -0.52(-0.45%) |
Jun 27, 2006 | 116.05 | 117.49 | 114.58 | 114.58 | 4,708,822 | -2.13(-1.83%) |
Jun 26, 2006 | 115.95 | 116.75 | 115.31 | 116.72 | 4,871,802 | +1.54(+1.34%) |
Jun 23, 2006 | 115.12 | 116.33 | 114.62 | 115.17 | 4,479,700 | -0.30(-0.26%) |
Jun 22, 2006 | 116.57 | 117.18 | 114.42 | 115.48 | 5,670,262 | -1.18(-1.01%) |
Jun 21, 2006 | 113.50 | 117.04 | 113.29 | 116.66 | 9,819,893 | +3.56(+3.15%) |
Jun 20, 2006 | 112.63 | 113.67 | 111.80 | 113.10 | 7,460,216 | +1.18(+1.05%) |
Jun 19, 2006 | 112.89 | 113.48 | 111.30 | 111.93 | 8,395,970 | -0.19(-0.17%) |
Jun 16, 2006 | 111.58 | 112.58 | 111.04 | 112.12 | 8,179,048 | -0.09(-0.08%) |
Jun 15, 2006 | 109.32 | 113.05 | 109.06 | 112.22 | 14,089,478 | +4.38(+4.06%) |
Jun 14, 2006 | 108.81 | 110.38 | 106.51 | 107.84 | 13,538,378 | -0.58(-0.54%) |
Jun 13, 2006 | 112.51 | 113.29 | 107.46 | 108.42 | 20,138,614 | -4.48(-3.97%) |
Jun 12, 2006 | 117.03 | 117.35 | 112.90 | 112.90 | 7,526,615 | -3.81(-3.26%) |
Jun 09, 2006 | 117.57 | 118.43 | 116.01 | 116.71 | 5,660,373 | +0.10(+0.09%) |
Jun 08, 2006 | 115.86 | 117.31 | 112.51 | 116.61 | 10,127,487 | -0.15(-0.13%) |
Jun 07, 2006 | 116.21 | 118.76 | 115.47 | 116.75 | 5,548,124 | +0.55(+0.48%) |
Jun 06, 2006 | 117.88 | 118.40 | 114.85 | 116.20 | 8,428,206 | -0.90(-0.77%) |
Jun 05, 2006 | 120.65 | 121.69 | 116.68 | 117.11 | 6,935,315 | -2.87(-2.39%) |
Jun 02, 2006 | 121.08 | 122.24 | 119.60 | 119.98 | 5,462,716 | +0.42(+0.35%) |
Jun 01, 2006 | 117.51 | 119.59 | 116.94 | 119.56 | 5,402,097 | +2.03(+1.72%) |
May 31, 2006 | 117.81 | 118.65 | 116.13 | 117.53 | 6,758,464 | +0.87(+0.75%) |
May 30, 2006 | 117.57 | 118.31 | 116.21 | 116.66 | 6,700,542 | -2.42(-2.03%) |
May 26, 2006 | 116.38 | 119.08 | 116.38 | 119.08 | 7,384,441 | +4.38(+3.81%) |
May 25, 2006 | 113.06 | 114.71 | 112.65 | 114.71 | 7,206,691 | +2.65(+2.36%) |
May 24, 2006 | 111.85 | 113.36 | 109.33 | 112.06 | 11,286,327 | +0.17(+0.15%) |
May 23, 2006 | 115.28 | 115.92 | 111.89 | 111.89 | 7,201,682 | -1.91(-1.68%) |
May 22, 2006 | 115.63 | 115.63 | 111.61 | 113.80 | 10,907,196 | -2.54(-2.18%) |
May 19, 2006 | 115.47 | 117.14 | 114.26 | 116.33 | 8,351,275 | +1.85(+1.62%) |
May 18, 2006 | 116.30 | 116.99 | 113.87 | 114.48 | 7,803,771 | -0.92(-0.80%) |
May 17, 2006 | 117.45 | 117.69 | 114.46 | 115.40 | 9,603,614 | -3.50(-2.94%) |
May 16, 2006 | 119.60 | 120.77 | 117.28 | 118.90 | 5,157,819 | -0.34(-0.29%) |
May 15, 2006 | 120.38 | 122.24 | 117.66 | 119.24 | 7,858,996 | -2.31(-1.90%) |
May 12, 2006 | 123.61 | 124.35 | 121.52 | 121.55 | 5,881,276 | -2.47(-1.99%) |
May 11, 2006 | 127.99 | 128.08 | 123.49 | 124.02 | 4,674,402 | -3.74(-2.93%) |
May 10, 2006 | 128.36 | 128.79 | 126.18 | 127.76 | 4,130,237 | -1.29(-1.00%) |
May 09, 2006 | 127.50 | 129.45 | 127.46 | 129.06 | 3,358,876 | +1.73(+1.36%) |
May 08, 2006 | 128.00 | 129.68 | 126.29 | 127.33 | 3,076,839 | -0.67(-0.52%) |
May 05, 2006 | 124.39 | 128.16 | 124.34 | 128.00 | 4,800,137 | +4.94(+4.02%) |
May 04, 2006 | 123.93 | 124.84 | 123.02 | 123.05 | 3,280,917 | -0.86(-0.70%) |
May 03, 2006 | 124.19 | 124.46 | 122.83 | 123.92 | 3,238,021 | +0.25(+0.20%) |
May 02, 2006 | 122.71 | 124.58 | 122.34 | 123.67 | 4,765,717 | +1.85(+1.52%) |