Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 153.41 | 159.48 | 153.25 | 158.75 | 616,029 | +6.22(+4.08%) |
Nov 29, 2006 | 154.20 | 155.95 | 148.65 | 152.53 | 667,655 | +0.68(+0.45%) |
Nov 28, 2006 | 150.55 | 152.67 | 147.50 | 151.85 | 736,042 | -1.46(-0.95%) |
Nov 27, 2006 | 160.58 | 160.58 | 153.03 | 153.31 | 766,412 | -7.29(-4.54%) |
Nov 24, 2006 | 157.60 | 161.72 | 157.00 | 160.60 | 468,129 | +1.65(+1.04%) |
Nov 22, 2006 | 157.70 | 159.50 | 155.96 | 158.95 | 532,926 | +0.27(+0.17%) |
Nov 21, 2006 | 159.03 | 159.39 | 156.22 | 158.68 | 680,934 | +1.06(+0.67%) |
Nov 20, 2006 | 154.90 | 159.12 | 154.77 | 157.62 | 669,229 | +4.55(+2.97%) |
Nov 17, 2006 | 153.12 | 153.99 | 151.90 | 153.07 | 401,373 | -0.05(-0.03%) |
Nov 16, 2006 | 149.21 | 154.81 | 148.81 | 153.12 | 675,947 | +6.64(+4.53%) |
Nov 15, 2006 | 146.50 | 147.80 | 145.35 | 146.48 | 428,384 | -0.08(-0.05%) |
Nov 14, 2006 | 146.75 | 147.21 | 144.00 | 146.56 | 737,530 | +0.45(+0.31%) |
Nov 13, 2006 | 140.18 | 146.49 | 140.18 | 146.11 | 757,344 | +5.50(+3.91%) |
Nov 10, 2006 | 142.04 | 142.68 | 134.10 | 140.61 | 910,881 | -0.20(-0.14%) |
Nov 09, 2006 | 142.22 | 145.97 | 139.54 | 140.81 | 868,586 | -0.44(-0.31%) |
Nov 08, 2006 | 138.99 | 142.00 | 138.56 | 141.25 | 861,070 | +2.70(+1.95%) |
Nov 07, 2006 | 136.10 | 139.95 | 135.66 | 138.55 | 809,136 | +2.57(+1.89%) |
Nov 06, 2006 | 132.10 | 136.30 | 132.10 | 135.98 | 807,641 | +4.50(+3.42%) |
Nov 03, 2006 | 132.67 | 132.86 | 129.74 | 131.48 | 522,969 | -0.57(-0.43%) |
Nov 02, 2006 | 132.11 | 134.08 | 131.64 | 132.05 | 561,213 | -0.36(-0.27%) |
Nov 01, 2006 | 133.00 | 134.10 | 131.10 | 132.41 | 594,926 | +0.51(+0.39%) |
Oct 31, 2006 | 133.31 | 134.23 | 130.99 | 131.90 | 681,444 | -1.41(-1.06%) |
Oct 30, 2006 | 129.29 | 133.38 | 128.88 | 133.31 | 710,138 | +3.38(+2.60%) |
Oct 27, 2006 | 131.20 | 132.00 | 129.30 | 129.93 | 606,298 | -2.31(-1.75%) |
Oct 26, 2006 | 130.00 | 132.74 | 129.50 | 132.24 | 1,224,565 | +1.24(+0.95%) |
Oct 25, 2006 | 131.86 | 133.75 | 128.60 | 131.00 | 709,427 | -0.81(-0.61%) |
Oct 24, 2006 | 128.23 | 131.98 | 127.31 | 131.81 | 884,496 | +4.02(+3.15%) |
Oct 23, 2006 | 123.50 | 128.80 | 123.25 | 127.79 | 562,304 | +3.85(+3.11%) |
Oct 20, 2006 | 124.42 | 124.50 | 122.23 | 123.94 | 296,057 | -0.48(-0.39%) |
Oct 19, 2006 | 124.01 | 126.64 | 123.69 | 124.42 | 336,727 | -0.63(-0.50%) |
Oct 18, 2006 | 129.64 | 129.88 | 124.26 | 125.05 | 627,078 | -2.95(-2.30%) |
Oct 17, 2006 | 125.98 | 129.17 | 123.02 | 128.00 | 744,953 | +2.35(+1.87%) |
Oct 16, 2006 | 127.75 | 128.02 | 125.15 | 125.65 | 639,543 | -3.93(-3.03%) |
Oct 13, 2006 | 126.45 | 129.64 | 125.25 | 129.58 | 602,658 | +3.39(+2.69%) |
Oct 12, 2006 | 127.55 | 128.15 | 124.47 | 126.19 | 471,580 | -0.54(-0.43%) |
Oct 11, 2006 | 127.02 | 127.75 | 124.55 | 126.73 | 1,075,412 | -0.92(-0.72%) |
Oct 10, 2006 | 128.10 | 130.00 | 125.86 | 127.65 | 1,003,723 | +5.15(+4.20%) |
Oct 09, 2006 | 122.51 | 126.55 | 122.25 | 122.50 | 896,732 | +0.00(+0.00%) |
Oct 06, 2006 | 122.51 | 126.55 | 122.25 | 122.50 | 896,732 | -1.39(-1.12%) |
Oct 05, 2006 | 121.66 | 124.29 | 120.78 | 123.89 | 656,412 | +1.71(+1.40%) |
Oct 04, 2006 | 114.91 | 122.50 | 114.26 | 122.18 | 1,093,595 | +7.78(+6.80%) |
Oct 03, 2006 | 111.51 | 114.92 | 110.67 | 114.40 | 768,574 | +2.40(+2.14%) |
Oct 02, 2006 | 113.86 | 114.68 | 110.25 | 112.00 | 978,952 | -2.59(-2.26%) |
Sep 29, 2006 | 113.75 | 116.85 | 113.08 | 114.59 | 2,755,349 | +19.29(+20.24%) |
Sep 28, 2006 | 96.23 | 97.00 | 94.52 | 95.30 | 680,638 | -0.69(-0.72%) |
Sep 27, 2006 | 96.71 | 97.45 | 94.16 | 95.99 | 539,691 | -1.52(-1.56%) |
Sep 26, 2006 | 97.59 | 99.35 | 96.93 | 97.51 | 544,892 | -0.54(-0.55%) |
Sep 25, 2006 | 97.50 | 98.33 | 95.00 | 98.05 | 830,500 | +1.09(+1.12%) |
Sep 22, 2006 | 97.21 | 97.38 | 95.91 | 96.96 | 1,442,849 | -0.54(-0.55%) |
Sep 21, 2006 | 99.35 | 99.59 | 97.00 | 97.50 | 692,418 | -2.47(-2.47%) |
Sep 20, 2006 | 96.66 | 100.50 | 96.00 | 99.97 | 993,445 | +4.27(+4.46%) |
Sep 19, 2006 | 95.30 | 97.15 | 95.30 | 95.70 | 789,719 | +1.73(+1.84%) |
Sep 18, 2006 | 95.15 | 96.50 | 93.23 | 93.97 | 725,217 | -0.79(-0.83%) |
Sep 15, 2006 | 95.51 | 98.08 | 94.76 | 94.76 | 6,819,147 | +0.15(+0.16%) |
Sep 14, 2006 | 93.46 | 95.10 | 92.50 | 94.61 | 775,562 | +1.15(+1.23%) |
Sep 13, 2006 | 92.81 | 94.55 | 92.81 | 93.46 | 421,534 | +0.78(+0.84%) |
Sep 12, 2006 | 91.80 | 93.70 | 91.59 | 92.68 | 692,088 | +2.63(+2.92%) |
Sep 11, 2006 | 89.53 | 91.92 | 88.34 | 90.05 | 575,444 | +0.47(+0.52%) |
Sep 08, 2006 | 88.04 | 89.69 | 87.50 | 89.58 | 380,706 | +1.20(+1.36%) |
Sep 06, 2006 | 90.00 | 90.36 | 88.05 | 88.38 | 481,073 | -2.80(-3.07%) |
Sep 05, 2006 | 91.14 | 91.70 | 90.19 | 91.18 | 480,072 | +0.68(+0.75%) |