Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 151.80 | 154.90 | 150.70 | 153.80 | 18,120 | +0.50(+0.33%) |
Oct 30, 2006 | 153.20 | 154.40 | 151.60 | 153.30 | 11,230 | -0.60(-0.39%) |
Oct 27, 2006 | 154.50 | 157.10 | 151.50 | 153.90 | 14,710 | -0.60(-0.39%) |
Oct 26, 2006 | 151.20 | 154.70 | 148.80 | 154.50 | 18,950 | +3.40(+2.25%) |
Oct 25, 2006 | 150.00 | 153.60 | 147.60 | 151.10 | 11,930 | +1.10(+0.73%) |
Oct 24, 2006 | 146.50 | 150.00 | 145.60 | 150.00 | 8,360 | +3.90(+2.67%) |
Oct 23, 2006 | 144.50 | 147.70 | 143.10 | 146.10 | 8,540 | +0.50(+0.34%) |
Oct 20, 2006 | 147.60 | 148.20 | 144.10 | 145.60 | 7,220 | -1.00(-0.68%) |
Oct 19, 2006 | 143.40 | 147.00 | 143.30 | 146.60 | 11,810 | +3.40(+2.37%) |
Oct 18, 2006 | 145.20 | 146.70 | 142.40 | 143.20 | 10,610 | -2.00(-1.38%) |
Oct 17, 2006 | 147.70 | 147.90 | 144.70 | 145.20 | 10,740 | -2.80(-1.89%) |
Oct 16, 2006 | 146.40 | 149.00 | 146.20 | 148.00 | 10,980 | +2.60(+1.79%) |
Oct 13, 2006 | 141.50 | 146.10 | 141.50 | 145.40 | 11,760 | +4.80(+3.41%) |
Oct 12, 2006 | 135.90 | 141.50 | 135.90 | 140.60 | 16,820 | +5.40(+3.99%) |
Oct 11, 2006 | 138.40 | 139.20 | 135.00 | 135.20 | 10,130 | -3.20(-2.31%) |
Oct 10, 2006 | 136.30 | 139.20 | 135.50 | 138.40 | 9,260 | +2.10(+1.54%) |
Oct 09, 2006 | 137.90 | 139.40 | 135.50 | 136.30 | 9,550 | +0.40(+0.29%) |
Oct 06, 2006 | 133.90 | 137.80 | 132.60 | 135.90 | 8,360 | +2.10(+1.57%) |
Oct 05, 2006 | 130.30 | 135.00 | 130.30 | 133.80 | 13,480 | +4.00(+3.08%) |
Oct 04, 2006 | 125.80 | 130.60 | 124.80 | 129.80 | 13,820 | +3.70(+2.93%) |
Oct 03, 2006 | 130.10 | 130.20 | 126.00 | 126.10 | 17,020 | -4.30(-3.30%) |
Oct 02, 2006 | 135.60 | 136.60 | 130.40 | 130.40 | 9,870 | -5.20(-3.83%) |
Sep 29, 2006 | 134.80 | 138.50 | 132.70 | 135.60 | 15,870 | -0.30(-0.22%) |
Sep 28, 2006 | 137.00 | 139.10 | 135.70 | 135.90 | 10,610 | -0.40(-0.29%) |
Sep 27, 2006 | 132.20 | 136.30 | 129.50 | 136.30 | 13,940 | +5.90(+4.52%) |
Sep 26, 2006 | 129.00 | 134.00 | 128.10 | 130.40 | 21,960 | +1.50(+1.16%) |
Sep 25, 2006 | 131.20 | 131.20 | 125.40 | 128.90 | 19,380 | -2.50(-1.90%) |
Sep 22, 2006 | 134.20 | 134.60 | 130.20 | 131.40 | 11,010 | -2.40(-1.79%) |
Sep 21, 2006 | 135.80 | 137.50 | 132.60 | 133.80 | 17,020 | -1.70(-1.25%) |
Sep 20, 2006 | 140.60 | 140.80 | 135.50 | 135.50 | 13,330 | -4.00(-2.87%) |
Sep 19, 2006 | 141.00 | 142.30 | 137.20 | 139.50 | 8,570 | -1.90(-1.34%) |
Sep 18, 2006 | 139.20 | 143.60 | 137.50 | 141.40 | 13,810 | +2.90(+2.09%) |
Sep 15, 2006 | 139.70 | 140.30 | 137.60 | 138.50 | 17,360 | +0.00(+0.00%) |
Sep 14, 2006 | 145.50 | 145.50 | 137.40 | 138.50 | 11,820 | -6.00(-4.15%) |
Sep 13, 2006 | 138.50 | 146.00 | 138.50 | 144.50 | 15,500 | +2.80(+1.98%) |
Sep 12, 2006 | 140.20 | 143.10 | 140.00 | 141.70 | 9,230 | +3.00(+2.16%) |
Sep 11, 2006 | 145.20 | 145.80 | 138.70 | 138.70 | 15,000 | -6.50(-4.48%) |
Sep 08, 2006 | 150.00 | 151.00 | 145.10 | 145.20 | 13,070 | -4.50(-3.01%) |
Sep 07, 2006 | 149.10 | 152.10 | 147.30 | 149.70 | 16,210 | +0.30(+0.20%) |
Sep 06, 2006 | 158.40 | 158.40 | 148.70 | 149.40 | 15,180 | -9.00(-5.68%) |
Sep 05, 2006 | 155.90 | 158.60 | 154.90 | 158.40 | 23,950 | +2.70(+1.73%) |
Sep 01, 2006 | 155.30 | 157.20 | 154.00 | 155.70 | 10,190 | +1.00(+0.65%) |
Aug 31, 2006 | 158.00 | 159.20 | 154.20 | 154.70 | 14,680 | -1.70(-1.09%) |
Aug 30, 2006 | 157.50 | 159.70 | 154.50 | 156.40 | 8,540 | -2.60(-1.64%) |
Aug 29, 2006 | 157.90 | 159.50 | 153.50 | 159.00 | 18,640 | +1.10(+0.70%) |
Aug 28, 2006 | 161.90 | 161.90 | 156.80 | 157.90 | 23,330 | -4.00(-2.47%) |
Aug 25, 2006 | 162.50 | 164.90 | 160.40 | 161.90 | 15,140 | -0.10(-0.06%) |
Aug 24, 2006 | 158.00 | 162.90 | 157.50 | 162.00 | 26,150 | +4.70(+2.99%) |
Aug 23, 2006 | 160.00 | 160.60 | 156.40 | 157.30 | 8,780 | -2.10(-1.32%) |
Aug 22, 2006 | 158.30 | 159.50 | 157.50 | 159.40 | 12,110 | +1.10(+0.69%) |
Aug 21, 2006 | 158.30 | 160.40 | 157.30 | 158.30 | 10,540 | -0.80(-0.50%) |
Aug 18, 2006 | 159.00 | 159.50 | 156.80 | 159.10 | 14,030 | +0.30(+0.19%) |
Aug 17, 2006 | 157.20 | 158.80 | 154.70 | 158.80 | 28,460 | +1.60(+1.02%) |
Aug 16, 2006 | 157.00 | 159.50 | 156.50 | 157.20 | 23,740 | +0.20(+0.13%) |
Aug 15, 2006 | 153.40 | 158.70 | 153.40 | 157.00 | 21,300 | +2.00(+1.29%) |
Aug 14, 2006 | 155.10 | 158.00 | 154.10 | 155.00 | 15,780 | -2.10(-1.34%) |
Aug 11, 2006 | 157.10 | 159.00 | 156.10 | 157.10 | 19,540 | +0.30(+0.19%) |
Aug 10, 2006 | 165.10 | 167.70 | 152.60 | 156.80 | 35,310 | -8.20(-4.97%) |
Aug 09, 2006 | 179.00 | 179.00 | 165.00 | 165.00 | 41,480 | -12.10(-6.83%) |
Aug 08, 2006 | 184.00 | 184.00 | 175.70 | 177.10 | 20,790 | -7.50(-4.06%) |
Aug 07, 2006 | 184.00 | 189.60 | 181.80 | 184.60 | 9,270 | -1.10(-0.59%) |
Aug 04, 2006 | 193.00 | 194.30 | 183.00 | 185.70 | 10,530 | -4.80(-2.52%) |
Aug 03, 2006 | 185.80 | 190.60 | 182.00 | 190.50 | 18,720 | +4.70(+2.53%) |
Aug 02, 2006 | 187.70 | 190.50 | 183.80 | 185.80 | 13,240 | -0.40(-0.21%) |