Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 466.56 | 480.00 | 461.12 | 474.88 | 1,086 | +4.48(+0.95%) |
Aug 30, 2006 | 456.00 | 473.60 | 456.00 | 470.40 | 1,193 | +12.80(+2.80%) |
Aug 29, 2006 | 449.92 | 459.20 | 448.00 | 457.60 | 894 | +3.52(+0.78%) |
Aug 28, 2006 | 444.80 | 455.68 | 443.84 | 454.08 | 640 | +5.12(+1.14%) |
Aug 25, 2006 | 451.20 | 457.60 | 448.00 | 448.96 | 743 | -6.08(-1.34%) |
Aug 24, 2006 | 464.64 | 464.64 | 455.04 | 455.04 | 677 | -11.52(-2.47%) |
Aug 23, 2006 | 464.00 | 470.40 | 462.05 | 466.56 | 1,085 | -1.28(-0.27%) |
Aug 22, 2006 | 443.52 | 469.12 | 443.52 | 467.84 | 1,355 | +19.52(+4.35%) |
Aug 21, 2006 | 433.60 | 464.64 | 432.64 | 448.32 | 1,908 | +13.44(+3.09%) |
Aug 18, 2006 | 432.00 | 434.88 | 425.28 | 434.88 | 593 | +3.84(+0.89%) |
Aug 17, 2006 | 424.64 | 432.00 | 422.40 | 431.04 | 1,357 | +8.64(+2.05%) |
Aug 16, 2006 | 415.04 | 422.40 | 412.16 | 422.40 | 2,641 | +9.28(+2.25%) |
Aug 15, 2006 | 412.48 | 416.00 | 410.24 | 413.12 | 1,122 | +2.88(+0.70%) |
Aug 14, 2006 | 409.28 | 412.80 | 408.64 | 410.24 | 911 | +0.32(+0.08%) |
Aug 11, 2006 | 404.48 | 413.76 | 404.16 | 409.92 | 708 | +5.44(+1.34%) |
Aug 10, 2006 | 405.44 | 406.40 | 401.60 | 404.48 | 780 | -2.24(-0.55%) |
Aug 09, 2006 | 407.68 | 409.92 | 405.12 | 406.72 | 503 | -0.96(-0.24%) |
Aug 08, 2006 | 409.92 | 417.28 | 407.04 | 407.68 | 835 | -2.24(-0.55%) |
Aug 07, 2006 | 401.92 | 416.00 | 398.72 | 409.92 | 1,529 | +6.72(+1.67%) |
Aug 04, 2006 | 406.40 | 408.96 | 399.04 | 403.20 | 1,740 | -2.56(-0.63%) |
Aug 03, 2006 | 408.00 | 409.60 | 389.57 | 405.76 | 1,475 | +5.12(+1.28%) |
Aug 02, 2006 | 400.96 | 403.53 | 395.52 | 400.64 | 831 | -6.72(-1.65%) |
Aug 01, 2006 | 400.00 | 410.88 | 400.00 | 407.36 | 542 | +5.76(+1.43%) |
Jul 31, 2006 | 404.80 | 404.80 | 398.72 | 401.60 | 3,252 | -8.00(-1.95%) |
Jul 28, 2006 | 408.00 | 410.24 | 405.76 | 409.60 | 1,259 | +3.84(+0.95%) |
Jul 27, 2006 | 413.76 | 413.76 | 404.16 | 405.76 | 1,607 | -8.00(-1.93%) |
Jul 26, 2006 | 418.56 | 418.56 | 413.76 | 413.76 | 298 | -5.12(-1.22%) |
Jul 25, 2006 | 410.56 | 419.20 | 408.64 | 418.88 | 686 | +6.40(+1.55%) |
Jul 24, 2006 | 420.80 | 420.80 | 410.56 | 412.48 | 979 | -8.00(-1.90%) |
Jul 21, 2006 | 423.05 | 424.96 | 419.20 | 420.48 | 632 | -5.12(-1.20%) |
Jul 20, 2006 | 428.16 | 428.16 | 420.80 | 425.60 | 405 | +1.60(+0.38%) |
Jul 19, 2006 | 424.32 | 431.04 | 424.00 | 424.00 | 699 | -6.40(-1.49%) |
Jul 18, 2006 | 427.20 | 430.40 | 425.60 | 430.40 | 849 | +3.20(+0.75%) |
Jul 17, 2006 | 428.47 | 428.80 | 426.24 | 427.20 | 403 | -3.52(-0.82%) |
Jul 14, 2006 | 432.00 | 432.64 | 426.56 | 430.72 | 420 | +4.80(+1.13%) |
Jul 13, 2006 | 432.00 | 433.60 | 423.68 | 425.92 | 863 | -6.40(-1.48%) |
Jul 12, 2006 | 424.32 | 435.20 | 424.32 | 432.32 | 356 | +4.80(+1.12%) |
Jul 11, 2006 | 435.20 | 435.20 | 419.84 | 427.52 | 1,735 | -4.48(-1.04%) |
Jul 10, 2006 | 428.48 | 435.52 | 427.52 | 432.00 | 460 | +3.20(+0.75%) |
Jul 07, 2006 | 427.52 | 429.52 | 425.92 | 428.80 | 1,381 | +0.00(+0.00%) |
Jul 06, 2006 | 429.12 | 429.76 | 424.64 | 428.80 | 1,164 | +0.00(+0.00%) |
Jul 05, 2006 | 429.44 | 432.64 | 424.32 | 428.80 | 423 | -3.20(-0.74%) |
Jul 03, 2006 | 425.28 | 435.84 | 425.28 | 432.00 | 862 | +6.40(+1.50%) |
Jun 30, 2006 | 431.04 | 432.96 | 420.80 | 425.60 | 1,679 | -2.88(-0.67%) |
Jun 29, 2006 | 430.08 | 443.84 | 424.64 | 428.48 | 878 | -1.92(-0.45%) |
Jun 28, 2006 | 429.76 | 430.40 | 422.08 | 430.40 | 770 | +2.24(+0.52%) |
Jun 27, 2006 | 417.28 | 429.76 | 417.28 | 428.16 | 1,298 | +10.24(+2.45%) |
Jun 26, 2006 | 419.84 | 422.40 | 416.00 | 417.92 | 659 | -0.32(-0.08%) |
Jun 23, 2006 | 420.80 | 423.04 | 414.40 | 418.24 | 1,203 | -3.84(-0.91%) |
Jun 22, 2006 | 427.20 | 427.52 | 419.52 | 422.08 | 1,626 | -6.72(-1.57%) |
Jun 21, 2006 | 427.20 | 432.96 | 423.68 | 428.80 | 642 | +1.28(+0.30%) |
Jun 20, 2006 | 446.08 | 446.08 | 427.52 | 427.52 | 567 | -14.40(-3.26%) |
Jun 19, 2006 | 424.96 | 448.96 | 424.96 | 441.92 | 1,099 | +17.92(+4.23%) |
Jun 16, 2006 | 434.88 | 435.20 | 419.20 | 424.00 | 1,985 | -11.84(-2.72%) |
Jun 15, 2006 | 432.96 | 442.88 | 432.00 | 435.84 | 803 | +3.20(+0.74%) |
Jun 14, 2006 | 438.08 | 438.08 | 428.48 | 432.64 | 3,069 | -6.40(-1.46%) |
Jun 13, 2006 | 440.00 | 445.44 | 433.28 | 439.04 | 3,300 | -0.96(-0.22%) |
Jun 12, 2006 | 462.40 | 463.36 | 440.00 | 440.00 | 1,436 | -21.12(-4.58%) |
Jun 09, 2006 | 475.52 | 475.52 | 454.72 | 461.12 | 7,260 | -12.16(-2.57%) |
Jun 08, 2006 | 477.12 | 477.12 | 471.36 | 473.28 | 1,075 | -3.20(-0.67%) |
Jun 07, 2006 | 476.16 | 479.68 | 475.20 | 476.48 | 1,204 | -1.60(-0.33%) |
Jun 06, 2006 | 474.56 | 480.32 | 470.08 | 478.08 | 1,455 | +2.24(+0.47%) |
Jun 05, 2006 | 476.48 | 477.12 | 471.68 | 475.84 | 2,549 | -2.56(-0.54%) |
Jun 02, 2006 | 478.72 | 480.32 | 474.88 | 478.40 | 771 | +0.32(+0.07%) |