Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 141.37 | 143.72 | 140.30 | 143.66 | 47,759 | +1.95(+1.37%) |
Nov 29, 2006 | 143.29 | 143.29 | 140.66 | 141.72 | 60,476 | -0.89(-0.62%) |
Nov 28, 2006 | 143.84 | 143.84 | 142.25 | 142.60 | 40,129 | -1.77(-1.23%) |
Nov 27, 2006 | 147.20 | 147.91 | 144.37 | 144.37 | 66,976 | -2.29(-1.56%) |
Nov 24, 2006 | 145.08 | 146.67 | 145.08 | 146.67 | 13,282 | +1.05(+0.72%) |
Nov 22, 2006 | 145.26 | 146.67 | 145.26 | 145.61 | 27,694 | +1.26(+0.87%) |
Nov 21, 2006 | 137.83 | 144.36 | 137.83 | 144.36 | 57,933 | +6.00(+4.34%) |
Nov 20, 2006 | 136.06 | 139.42 | 136.06 | 138.36 | 42,955 | +1.77(+1.30%) |
Nov 17, 2006 | 136.23 | 136.59 | 134.84 | 136.59 | 25,151 | -0.07(-0.05%) |
Nov 16, 2006 | 135.84 | 137.12 | 134.91 | 136.66 | 37,020 | +1.13(+0.84%) |
Nov 15, 2006 | 133.93 | 135.88 | 133.85 | 135.53 | 48,607 | +2.26(+1.70%) |
Nov 14, 2006 | 130.22 | 133.43 | 130.22 | 133.27 | 29,955 | +2.91(+2.23%) |
Nov 13, 2006 | 129.16 | 130.75 | 129.16 | 130.35 | 31,368 | +1.02(+0.78%) |
Nov 10, 2006 | 128.18 | 129.51 | 127.75 | 129.34 | 15,543 | +0.69(+0.54%) |
Nov 09, 2006 | 129.16 | 129.51 | 128.45 | 128.64 | 16,108 | -0.97(-0.75%) |
Nov 08, 2006 | 129.25 | 129.65 | 127.75 | 129.62 | 38,433 | -0.16(-0.12%) |
Nov 07, 2006 | 127.65 | 129.78 | 127.65 | 129.78 | 28,260 | +1.50(+1.17%) |
Nov 06, 2006 | 126.33 | 128.80 | 124.91 | 128.27 | 38,716 | +2.48(+1.97%) |
Nov 03, 2006 | 128.63 | 129.51 | 125.80 | 125.80 | 27,412 | -1.95(-1.52%) |
Nov 02, 2006 | 128.96 | 128.96 | 127.39 | 127.74 | 20,912 | -0.53(-0.41%) |
Nov 01, 2006 | 129.07 | 129.51 | 127.92 | 128.27 | 23,738 | -0.80(-0.62%) |
Oct 31, 2006 | 131.21 | 131.56 | 129.07 | 129.07 | 38,151 | -2.14(-1.63%) |
Oct 30, 2006 | 132.98 | 132.98 | 131.21 | 131.21 | 30,520 | -2.45(-1.83%) |
Oct 27, 2006 | 129.69 | 134.29 | 129.16 | 133.66 | 65,563 | +3.44(+2.64%) |
Oct 26, 2006 | 129.30 | 130.22 | 128.86 | 130.22 | 17,803 | +1.59(+1.24%) |
Oct 25, 2006 | 127.39 | 128.98 | 126.86 | 128.63 | 14,130 | +0.89(+0.69%) |
Oct 24, 2006 | 129.07 | 129.07 | 127.39 | 127.74 | 15,825 | -1.33(-1.03%) |
Oct 23, 2006 | 128.90 | 129.60 | 127.13 | 129.07 | 18,086 | -0.27(-0.21%) |
Oct 20, 2006 | 130.05 | 130.05 | 128.27 | 129.34 | 17,521 | -0.35(-0.27%) |
Oct 19, 2006 | 129.25 | 130.68 | 129.25 | 129.69 | 22,608 | +0.98(+0.76%) |
Oct 18, 2006 | 127.92 | 129.33 | 127.51 | 128.72 | 18,086 | +1.06(+0.83%) |
Oct 17, 2006 | 126.51 | 128.10 | 125.80 | 127.65 | 24,303 | +0.63(+0.50%) |
Oct 16, 2006 | 123.76 | 127.02 | 123.76 | 127.02 | 43,803 | +3.26(+2.63%) |
Oct 13, 2006 | 121.73 | 124.20 | 121.73 | 123.76 | 33,629 | +2.35(+1.94%) |
Oct 12, 2006 | 121.37 | 122.40 | 120.40 | 121.41 | 15,260 | +0.57(+0.47%) |
Oct 11, 2006 | 121.46 | 122.87 | 120.17 | 120.84 | 40,129 | -0.89(-0.73%) |
Oct 10, 2006 | 120.84 | 122.61 | 120.13 | 121.73 | 35,042 | +1.55(+1.29%) |
Oct 09, 2006 | 119.47 | 120.49 | 118.06 | 120.18 | 7,065 | +0.72(+0.60%) |
Oct 06, 2006 | 117.30 | 119.96 | 116.95 | 119.47 | 27,977 | +2.16(+1.84%) |
Oct 05, 2006 | 114.49 | 117.66 | 114.13 | 117.30 | 34,759 | +3.35(+2.94%) |
Oct 04, 2006 | 111.02 | 113.96 | 111.02 | 113.96 | 24,303 | +2.58(+2.32%) |
Oct 03, 2006 | 108.28 | 111.81 | 108.16 | 111.38 | 20,064 | +2.74(+2.52%) |
Oct 02, 2006 | 109.17 | 109.31 | 108.11 | 108.63 | 23,738 | -1.15(-1.05%) |
Sep 29, 2006 | 110.31 | 111.20 | 109.78 | 109.78 | 22,890 | -0.18(-0.16%) |
Sep 28, 2006 | 107.04 | 110.93 | 106.33 | 109.96 | 46,629 | +3.27(+3.06%) |
Sep 27, 2006 | 104.85 | 107.57 | 104.58 | 106.69 | 20,064 | +1.49(+1.42%) |
Sep 26, 2006 | 105.01 | 106.16 | 104.65 | 105.20 | 11,586 | -0.16(-0.15%) |
Sep 25, 2006 | 106.16 | 106.16 | 104.74 | 105.36 | 15,260 | -0.73(-0.69%) |
Sep 22, 2006 | 105.88 | 106.44 | 105.09 | 106.09 | 16,956 | -0.14(-0.14%) |
Sep 21, 2006 | 105.74 | 106.51 | 105.09 | 106.23 | 35,325 | +0.22(+0.20%) |
Sep 20, 2006 | 105.42 | 106.51 | 104.74 | 106.02 | 18,086 | +0.60(+0.57%) |
Sep 19, 2006 | 106.16 | 106.16 | 104.74 | 105.42 | 9,891 | -0.40(-0.38%) |
Sep 18, 2006 | 106.55 | 107.57 | 105.06 | 105.82 | 48,889 | +0.41(+0.39%) |
Sep 15, 2006 | 104.53 | 106.16 | 104.21 | 105.41 | 131,974 | +1.23(+1.19%) |
Sep 14, 2006 | 102.79 | 104.18 | 102.49 | 104.18 | 14,130 | +1.43(+1.39%) |
Sep 13, 2006 | 102.44 | 102.75 | 101.91 | 102.75 | 12,434 | +0.86(+0.85%) |
Sep 12, 2006 | 100.85 | 101.91 | 100.02 | 101.89 | 16,673 | +1.04(+1.03%) |
Sep 11, 2006 | 99.36 | 100.85 | 99.08 | 100.85 | 8,195 | +1.22(+1.23%) |
Sep 08, 2006 | 99.96 | 100.32 | 99.61 | 99.63 | 9,608 | -0.69(-0.69%) |
Sep 07, 2006 | 101.20 | 101.20 | 100.18 | 100.32 | 14,130 | -1.23(-1.22%) |
Sep 06, 2006 | 101.91 | 102.58 | 101.38 | 101.56 | 10,456 | -0.87(-0.85%) |
Sep 05, 2006 | 101.91 | 102.94 | 101.20 | 102.42 | 7,912 | +0.84(+0.82%) |