Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 116.50 | 117.76 | 114.01 | 114.01 | 162,064 | -2.57(-2.20%) |
Dec 28, 2006 | 117.12 | 117.78 | 115.56 | 116.58 | 117,262 | -0.33(-0.28%) |
Dec 27, 2006 | 116.82 | 117.80 | 115.56 | 116.91 | 91,449 | +0.77(+0.66%) |
Dec 26, 2006 | 114.53 | 117.13 | 114.53 | 116.14 | 94,477 | +1.34(+1.17%) |
Dec 22, 2006 | 115.55 | 116.18 | 114.68 | 114.80 | 114,984 | -1.00(-0.86%) |
Dec 21, 2006 | 115.62 | 118.26 | 114.96 | 115.80 | 241,701 | +0.60(+0.52%) |
Dec 20, 2006 | 116.14 | 117.60 | 114.06 | 115.20 | 210,274 | -1.05(-0.90%) |
Dec 19, 2006 | 111.99 | 116.79 | 111.23 | 116.25 | 398,595 | +3.94(+3.51%) |
Dec 18, 2006 | 113.06 | 113.75 | 111.62 | 112.31 | 253,671 | -0.78(-0.69%) |
Dec 15, 2006 | 115.64 | 116.20 | 113.01 | 113.09 | 323,709 | -1.97(-1.71%) |
Dec 14, 2006 | 116.93 | 118.61 | 114.77 | 115.06 | 244,736 | -1.86(-1.59%) |
Dec 13, 2006 | 117.07 | 117.86 | 115.50 | 116.92 | 148,199 | -0.08(-0.07%) |
Dec 12, 2006 | 117.51 | 118.85 | 115.78 | 117.00 | 209,774 | -0.98(-0.83%) |
Dec 11, 2006 | 116.02 | 119.93 | 116.02 | 117.98 | 228,946 | +1.78(+1.53%) |
Dec 08, 2006 | 117.31 | 118.72 | 116.10 | 116.20 | 353,042 | -1.58(-1.34%) |
Dec 07, 2006 | 120.10 | 121.69 | 117.61 | 117.78 | 209,688 | -2.53(-2.10%) |
Dec 06, 2006 | 120.78 | 122.17 | 119.70 | 120.31 | 185,728 | -1.51(-1.24%) |
Dec 05, 2006 | 122.64 | 123.31 | 121.50 | 121.82 | 167,152 | -0.80(-0.65%) |
Dec 04, 2006 | 119.00 | 122.95 | 119.00 | 122.62 | 213,149 | +3.56(+2.99%) |
Dec 01, 2006 | 118.22 | 119.58 | 117.01 | 119.06 | 233,192 | +0.59(+0.50%) |
Nov 30, 2006 | 119.68 | 120.33 | 117.27 | 118.47 | 388,500 | -1.21(-1.01%) |
Nov 29, 2006 | 122.68 | 122.68 | 118.88 | 119.68 | 311,556 | -1.68(-1.38%) |
Nov 28, 2006 | 121.33 | 122.68 | 118.75 | 121.36 | 315,967 | +0.49(+0.41%) |
Nov 27, 2006 | 125.20 | 125.33 | 120.33 | 120.87 | 368,190 | -5.09(-4.04%) |
Nov 24, 2006 | 125.00 | 126.59 | 124.42 | 125.96 | 50,728 | -0.30(-0.24%) |
Nov 22, 2006 | 126.50 | 128.04 | 125.61 | 126.26 | 105,239 | -0.24(-0.19%) |
Nov 21, 2006 | 124.07 | 127.09 | 124.07 | 126.50 | 224,455 | +2.16(+1.74%) |
Nov 20, 2006 | 124.32 | 125.64 | 123.22 | 124.34 | 347,976 | -0.55(-0.44%) |
Nov 17, 2006 | 124.70 | 125.32 | 123.06 | 124.89 | 302,345 | +0.13(+0.10%) |
Nov 16, 2006 | 127.91 | 128.96 | 123.25 | 124.76 | 543,226 | -2.90(-2.27%) |
Nov 15, 2006 | 129.33 | 129.88 | 127.03 | 127.66 | 215,455 | -1.50(-1.16%) |
Nov 14, 2006 | 127.57 | 129.30 | 126.26 | 129.16 | 322,763 | +1.56(+1.22%) |
Nov 13, 2006 | 125.17 | 127.82 | 124.90 | 127.60 | 468,496 | +2.58(+2.06%) |
Nov 10, 2006 | 119.00 | 125.08 | 118.70 | 125.02 | 752,216 | +6.32(+5.32%) |
Nov 09, 2006 | 120.38 | 120.89 | 117.72 | 118.70 | 335,583 | -1.09(-0.91%) |
Nov 08, 2006 | 118.25 | 121.59 | 118.00 | 119.79 | 265,721 | +0.50(+0.42%) |
Nov 07, 2006 | 118.95 | 120.79 | 118.19 | 119.29 | 313,837 | +0.69(+0.58%) |
Nov 06, 2006 | 119.34 | 119.61 | 118.27 | 118.60 | 203,910 | -0.31(-0.26%) |
Nov 03, 2006 | 119.33 | 120.00 | 117.00 | 118.91 | 257,652 | -0.48(-0.40%) |
Nov 02, 2006 | 117.25 | 119.44 | 116.63 | 119.39 | 202,572 | +1.91(+1.63%) |
Nov 01, 2006 | 118.54 | 121.01 | 116.90 | 117.48 | 273,946 | -1.87(-1.57%) |
Oct 31, 2006 | 118.87 | 120.99 | 118.68 | 119.35 | 340,094 | +0.24(+0.20%) |
Oct 30, 2006 | 120.18 | 120.39 | 117.24 | 119.11 | 306,473 | -1.08(-0.90%) |
Oct 27, 2006 | 115.00 | 122.32 | 114.60 | 120.19 | 659,704 | +4.64(+4.02%) |
Oct 26, 2006 | 111.15 | 116.00 | 109.91 | 115.55 | 353,142 | +4.83(+4.36%) |
Oct 25, 2006 | 109.72 | 111.01 | 109.46 | 110.72 | 292,599 | +1.00(+0.91%) |
Oct 24, 2006 | 111.09 | 111.41 | 109.40 | 109.72 | 186,101 | -1.43(-1.29%) |
Oct 23, 2006 | 110.61 | 112.00 | 109.00 | 111.15 | 189,751 | +0.38(+0.34%) |
Oct 20, 2006 | 110.58 | 111.17 | 108.56 | 110.77 | 295,976 | +0.60(+0.54%) |
Oct 19, 2006 | 109.34 | 110.73 | 108.33 | 110.17 | 229,615 | +0.75(+0.69%) |
Oct 18, 2006 | 109.64 | 110.98 | 108.55 | 109.42 | 192,905 | -0.16(-0.15%) |
Oct 17, 2006 | 110.02 | 110.11 | 107.45 | 109.58 | 253,731 | -0.85(-0.77%) |
Oct 16, 2006 | 110.37 | 111.43 | 109.52 | 110.43 | 249,115 | +0.42(+0.38%) |
Oct 13, 2006 | 108.61 | 110.20 | 108.29 | 110.01 | 221,460 | +0.90(+0.82%) |
Oct 12, 2006 | 108.90 | 109.34 | 107.73 | 109.11 | 236,994 | +0.90(+0.83%) |
Oct 11, 2006 | 107.07 | 109.13 | 106.81 | 108.21 | 308,740 | +0.40(+0.37%) |
Oct 10, 2006 | 108.33 | 108.70 | 107.00 | 107.81 | 483,221 | +1.46(+1.37%) |
Oct 09, 2006 | 104.18 | 106.70 | 103.48 | 106.35 | 252,743 | +1.56(+1.49%) |
Oct 06, 2006 | 104.19 | 105.22 | 103.27 | 104.79 | 336,847 | +0.55(+0.53%) |
Oct 05, 2006 | 103.78 | 104.78 | 102.92 | 104.24 | 184,014 | +0.11(+0.11%) |
Oct 04, 2006 | 100.72 | 105.11 | 100.11 | 104.13 | 243,059 | +3.42(+3.40%) |
Oct 03, 2006 | 99.59 | 102.17 | 98.75 | 100.71 | 187,784 | +0.78(+0.78%) |