Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 173.20 | 176.60 | 170.20 | 172.40 | 6,760 | -0.20(-0.12%) |
Nov 29, 2006 | 164.80 | 173.00 | 164.00 | 172.60 | 10,348 | +9.20(+5.63%) |
Nov 28, 2006 | 167.60 | 168.20 | 161.80 | 163.40 | 19,755 | -5.20(-3.08%) |
Nov 27, 2006 | 178.00 | 178.00 | 167.00 | 168.60 | 8,353 | -10.80(-6.02%) |
Nov 24, 2006 | 177.80 | 179.40 | 176.00 | 179.40 | 2,864 | +0.60(+0.34%) |
Nov 22, 2006 | 177.80 | 179.20 | 175.20 | 178.80 | 2,675 | +1.20(+0.68%) |
Nov 21, 2006 | 176.60 | 178.80 | 174.60 | 177.60 | 3,947 | +0.40(+0.23%) |
Nov 20, 2006 | 179.40 | 179.40 | 173.20 | 177.20 | 7,916 | -2.80(-1.56%) |
Nov 17, 2006 | 177.60 | 183.00 | 175.20 | 180.00 | 5,510 | -0.20(-0.11%) |
Nov 16, 2006 | 180.80 | 181.60 | 177.40 | 180.20 | 3,509 | -0.80(-0.44%) |
Nov 15, 2006 | 179.40 | 182.40 | 175.80 | 181.00 | 7,118 | +1.00(+0.56%) |
Nov 14, 2006 | 176.60 | 180.00 | 173.00 | 180.00 | 8,219 | +4.20(+2.39%) |
Nov 13, 2006 | 177.40 | 178.80 | 174.20 | 175.80 | 3,393 | -1.20(-0.68%) |
Nov 10, 2006 | 171.40 | 177.40 | 171.40 | 177.00 | 4,910 | +4.80(+2.79%) |
Nov 09, 2006 | 174.20 | 177.40 | 171.60 | 172.20 | 4,765 | -1.20(-0.69%) |
Nov 08, 2006 | 174.80 | 175.40 | 171.00 | 173.40 | 5,457 | -2.60(-1.48%) |
Nov 07, 2006 | 177.20 | 177.40 | 175.00 | 176.00 | 6,428 | -1.80(-1.01%) |
Nov 06, 2006 | 170.20 | 178.00 | 169.40 | 177.80 | 10,691 | +8.00(+4.71%) |
Nov 03, 2006 | 165.00 | 170.20 | 164.80 | 169.80 | 6,269 | +3.80(+2.29%) |
Nov 02, 2006 | 165.60 | 167.00 | 157.00 | 166.00 | 18,916 | -0.60(-0.36%) |
Nov 01, 2006 | 168.00 | 170.00 | 165.80 | 166.60 | 7,264 | -1.20(-0.72%) |
Oct 31, 2006 | 170.20 | 171.60 | 165.60 | 167.80 | 6,879 | -3.00(-1.76%) |
Oct 30, 2006 | 170.40 | 172.80 | 166.60 | 170.80 | 4,401 | +0.60(+0.35%) |
Oct 27, 2006 | 175.00 | 175.80 | 169.80 | 170.20 | 5,467 | -5.20(-2.96%) |
Oct 26, 2006 | 168.60 | 176.00 | 168.00 | 175.40 | 6,345 | +7.60(+4.53%) |
Oct 25, 2006 | 168.40 | 171.00 | 166.40 | 167.80 | 5,088 | -0.40(-0.24%) |
Oct 24, 2006 | 169.00 | 170.00 | 163.40 | 168.20 | 9,027 | -2.40(-1.41%) |
Oct 23, 2006 | 171.40 | 172.60 | 168.64 | 170.60 | 4,973 | -1.80(-1.04%) |
Oct 20, 2006 | 175.40 | 175.40 | 170.80 | 172.40 | 5,955 | -4.00(-2.27%) |
Oct 19, 2006 | 167.80 | 177.20 | 166.60 | 176.40 | 6,433 | +5.40(+3.16%) |
Oct 18, 2006 | 174.80 | 177.80 | 170.60 | 171.00 | 4,929 | -4.40(-2.51%) |
Oct 17, 2006 | 178.20 | 178.20 | 171.80 | 175.40 | 6,147 | -2.90(-1.63%) |
Oct 16, 2006 | 174.20 | 179.00 | 173.20 | 178.30 | 7,086 | +4.30(+2.47%) |
Oct 13, 2006 | 171.00 | 175.00 | 170.00 | 174.00 | 7,115 | +2.20(+1.28%) |
Oct 12, 2006 | 172.00 | 172.20 | 168.40 | 171.80 | 6,497 | +1.20(+0.70%) |
Oct 11, 2006 | 171.00 | 172.20 | 169.40 | 170.60 | 5,384 | -1.60(-0.93%) |
Oct 10, 2006 | 171.20 | 172.80 | 168.40 | 172.20 | 7,012 | +1.00(+0.58%) |
Oct 09, 2006 | 171.80 | 173.20 | 170.80 | 171.20 | 5,513 | -1.20(-0.70%) |
Oct 06, 2006 | 171.00 | 174.00 | 168.50 | 172.40 | 8,853 | +2.80(+1.65%) |
Oct 05, 2006 | 164.20 | 170.80 | 162.60 | 169.60 | 12,296 | +5.40(+3.29%) |
Oct 04, 2006 | 166.60 | 168.00 | 162.40 | 164.20 | 19,943 | -3.40(-2.03%) |
Oct 03, 2006 | 167.00 | 170.40 | 163.20 | 167.60 | 13,068 | +1.00(+0.60%) |
Oct 02, 2006 | 177.80 | 178.00 | 162.80 | 166.60 | 16,820 | -11.20(-6.30%) |
Sep 29, 2006 | 178.20 | 180.00 | 175.80 | 177.80 | 5,761 | -0.40(-0.22%) |
Sep 28, 2006 | 179.20 | 180.00 | 177.00 | 178.20 | 8,379 | -1.20(-0.67%) |
Sep 27, 2006 | 177.00 | 182.80 | 177.00 | 179.40 | 9,846 | +1.40(+0.79%) |
Sep 26, 2006 | 182.20 | 185.40 | 176.80 | 178.00 | 13,174 | -5.00(-2.73%) |
Sep 25, 2006 | 178.00 | 185.60 | 178.00 | 183.00 | 27,394 | +5.20(+2.92%) |
Sep 22, 2006 | 176.00 | 180.00 | 176.00 | 177.80 | 10,077 | +0.80(+0.45%) |
Sep 21, 2006 | 174.20 | 178.60 | 174.20 | 177.00 | 8,232 | +2.60(+1.49%) |
Sep 20, 2006 | 174.20 | 177.40 | 172.40 | 174.40 | 8,749 | +1.00(+0.58%) |
Sep 19, 2006 | 177.20 | 177.80 | 166.60 | 173.40 | 16,992 | -3.80(-2.14%) |
Sep 18, 2006 | 173.80 | 180.00 | 173.80 | 177.20 | 15,112 | +3.60(+2.07%) |
Sep 15, 2006 | 180.60 | 180.60 | 173.20 | 173.60 | 11,603 | -6.40(-3.56%) |
Sep 14, 2006 | 179.00 | 181.60 | 178.00 | 180.00 | 11,054 | +0.40(+0.22%) |
Sep 13, 2006 | 178.00 | 182.80 | 178.00 | 179.60 | 22,803 | +2.20(+1.24%) |
Sep 12, 2006 | 175.00 | 177.80 | 171.40 | 177.40 | 20,395 | +2.80(+1.60%) |
Sep 11, 2006 | 179.40 | 179.40 | 171.40 | 174.60 | 22,534 | -3.60(-2.02%) |
Sep 08, 2006 | 175.80 | 178.80 | 173.60 | 178.20 | 13,089 | +3.40(+1.95%) |
Sep 07, 2006 | 173.20 | 177.80 | 170.80 | 174.80 | 16,195 | +0.40(+0.23%) |
Sep 06, 2006 | 180.40 | 180.80 | 171.80 | 174.40 | 17,563 | -6.20(-3.43%) |
Sep 05, 2006 | 172.00 | 183.80 | 170.20 | 180.60 | 43,012 | +9.20(+5.37%) |