Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 180.78 | 180.98 | 178.90 | 179.00 | 3,504 | -2.22(-1.23%) |
Sep 28, 2006 | 181.22 | 181.22 | 181.22 | 181.22 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 183.54 | 183.54 | 180.78 | 181.22 | 6,228 | -0.51(-0.28%) |
Sep 26, 2006 | 184.10 | 184.99 | 181.73 | 181.73 | 3,053 | -3.29(-1.78%) |
Sep 25, 2006 | 187.05 | 187.05 | 185.02 | 185.02 | 752 | -2.31(-1.23%) |
Sep 22, 2006 | 189.21 | 189.41 | 185.70 | 187.33 | 4,183 | -0.65(-0.35%) |
Sep 21, 2006 | 188.27 | 188.28 | 185.52 | 187.98 | 4,377 | +0.60(+0.32%) |
Sep 20, 2006 | 186.87 | 187.43 | 186.40 | 187.38 | 2,303 | +0.05(+0.03%) |
Sep 19, 2006 | 187.33 | 187.33 | 185.46 | 187.33 | 7,730 | +1.01(+0.54%) |
Sep 18, 2006 | 187.72 | 189.28 | 186.32 | 186.32 | 3,883 | -3.80(-2.00%) |
Sep 15, 2006 | 186.10 | 190.14 | 186.10 | 190.12 | 2,200 | +2.88(+1.54%) |
Sep 14, 2006 | 182.96 | 187.24 | 182.96 | 187.24 | 5,280 | +4.59(+2.51%) |
Sep 13, 2006 | 183.42 | 184.64 | 182.65 | 182.65 | 6,881 | -2.09(-1.13%) |
Sep 12, 2006 | 184.76 | 184.76 | 183.60 | 184.74 | 1,502 | -0.97(-0.52%) |
Sep 11, 2006 | 182.69 | 185.70 | 182.65 | 185.70 | 3,058 | +2.62(+1.43%) |
Sep 08, 2006 | 184.06 | 184.06 | 181.39 | 183.08 | 4,629 | +0.35(+0.19%) |
Sep 07, 2006 | 185.25 | 185.25 | 182.73 | 182.73 | 7,153 | -0.60(-0.33%) |
Sep 06, 2006 | 183.43 | 183.83 | 183.33 | 183.33 | 2,563 | -0.04(-0.02%) |
Sep 05, 2006 | 184.42 | 184.92 | 183.37 | 183.37 | 2,562 | -2.04(-1.10%) |
Sep 01, 2006 | 185.46 | 185.46 | 182.75 | 185.41 | 1,834 | +2.01(+1.10%) |
Aug 31, 2006 | 182.56 | 183.40 | 181.84 | 183.40 | 16,050 | +0.77(+0.42%) |
Aug 30, 2006 | 182.45 | 183.73 | 182.18 | 182.63 | 6,085 | +0.17(+0.09%) |
Aug 29, 2006 | 186.00 | 186.00 | 181.80 | 182.46 | 8,657 | -2.65(-1.43%) |
Aug 28, 2006 | 185.71 | 186.24 | 185.11 | 185.11 | 1,919 | -0.36(-0.19%) |
Aug 25, 2006 | 185.34 | 188.27 | 185.34 | 185.47 | 3,738 | +0.46(+0.25%) |
Aug 24, 2006 | 186.19 | 186.20 | 185.01 | 185.01 | 1,222 | +0.02(+0.01%) |
Aug 23, 2006 | 187.38 | 187.38 | 184.62 | 184.99 | 1,706 | -2.85(-1.52%) |
Aug 22, 2006 | 189.24 | 189.24 | 187.33 | 187.84 | 2,241 | -0.43(-0.23%) |
Aug 21, 2006 | 187.43 | 189.03 | 187.33 | 188.27 | 2,586 | +0.00(+0.00%) |
Aug 18, 2006 | 188.97 | 188.97 | 187.50 | 188.27 | 3,096 | -0.19(-0.10%) |
Aug 17, 2006 | 189.11 | 189.85 | 188.27 | 188.46 | 6,082 | -0.91(-0.48%) |
Aug 16, 2006 | 190.14 | 190.14 | 188.57 | 189.37 | 1,169 | -0.31(-0.16%) |
Aug 15, 2006 | 190.05 | 191.97 | 189.45 | 189.68 | 4,953 | +1.15(+0.61%) |
Aug 14, 2006 | 192.02 | 192.02 | 188.36 | 188.52 | 10,763 | -3.49(-1.82%) |
Aug 11, 2006 | 192.94 | 192.94 | 192.02 | 192.02 | 640 | -1.36(-0.70%) |
Aug 10, 2006 | 192.11 | 193.38 | 191.20 | 193.38 | 5,648 | +1.06(+0.55%) |
Aug 09, 2006 | 192.97 | 194.74 | 192.02 | 192.32 | 7,374 | -1.58(-0.82%) |
Aug 08, 2006 | 195.75 | 196.69 | 192.97 | 193.90 | 2,442 | -1.85(-0.95%) |
Aug 07, 2006 | 195.75 | 195.75 | 192.06 | 195.75 | 4,093 | +2.87(+1.49%) |
Aug 04, 2006 | 194.07 | 194.17 | 191.80 | 192.89 | 4,671 | -0.79(-0.41%) |
Aug 03, 2006 | 192.30 | 193.68 | 191.84 | 193.68 | 4,025 | +1.68(+0.87%) |
Aug 02, 2006 | 195.57 | 195.57 | 191.83 | 192.00 | 4,300 | -2.34(-1.21%) |
Aug 01, 2006 | 195.08 | 196.16 | 193.68 | 194.34 | 4,023 | +0.30(+0.15%) |
Jul 31, 2006 | 192.94 | 194.04 | 192.01 | 194.04 | 3,474 | -3.00(-1.52%) |
Jul 28, 2006 | 193.95 | 197.04 | 193.05 | 197.04 | 4,338 | +3.97(+2.06%) |
Jul 27, 2006 | 195.29 | 195.44 | 192.05 | 193.07 | 4,446 | -4.02(-2.04%) |
Jul 26, 2006 | 198.20 | 202.95 | 195.81 | 197.08 | 10,463 | -3.74(-1.86%) |
Jul 25, 2006 | 197.70 | 204.00 | 197.70 | 200.82 | 9,940 | +0.59(+0.29%) |
Jul 24, 2006 | 195.08 | 200.23 | 195.08 | 200.23 | 6,677 | +5.62(+2.89%) |
Jul 21, 2006 | 192.33 | 194.61 | 190.08 | 194.61 | 13,553 | +0.14(+0.07%) |
Jul 20, 2006 | 189.89 | 194.87 | 189.25 | 194.47 | 13,371 | -0.33(-0.17%) |
Jul 19, 2006 | 191.08 | 194.80 | 191.08 | 194.80 | 10,913 | +3.69(+1.93%) |
Jul 18, 2006 | 190.30 | 192.19 | 190.30 | 191.11 | 3,400 | -0.25(-0.13%) |
Jul 17, 2006 | 192.51 | 193.91 | 190.54 | 191.36 | 10,063 | -0.58(-0.30%) |
Jul 14, 2006 | 188.92 | 191.94 | 187.99 | 191.94 | 12,944 | +2.36(+1.25%) |
Jul 13, 2006 | 193.42 | 193.42 | 188.83 | 189.58 | 24,612 | -2.40(-1.25%) |
Jul 12, 2006 | 191.55 | 194.54 | 189.63 | 191.98 | 20,875 | -0.57(-0.30%) |
Jul 11, 2006 | 195.59 | 196.27 | 191.94 | 192.55 | 32,720 | -3.21(-1.64%) |
Jul 10, 2006 | 196.93 | 197.82 | 195.14 | 195.76 | 7,746 | -0.79(-0.40%) |
Jul 07, 2006 | 193.89 | 197.15 | 192.96 | 196.55 | 3,424 | +2.43(+1.25%) |
Jul 06, 2006 | 189.43 | 195.71 | 188.50 | 194.12 | 40,158 | +3.03(+1.59%) |
Jul 05, 2006 | 186.65 | 192.00 | 185.25 | 191.09 | 12,655 | +3.33(+1.78%) |