Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 253.30 | 253.30 | 250.90 | 251.93 | 1,950 | -2.40(-0.94%) |
Dec 28, 2006 | 255.53 | 255.70 | 253.81 | 254.33 | 7,441 | -0.77(-0.30%) |
Dec 27, 2006 | 251.33 | 255.10 | 251.13 | 255.10 | 2,126 | +2.48(+0.98%) |
Dec 26, 2006 | 253.38 | 256.55 | 250.05 | 252.61 | 3,948 | -2.65(-1.04%) |
Dec 22, 2006 | 256.38 | 256.47 | 253.56 | 255.27 | 1,600 | -1.88(-0.73%) |
Dec 21, 2006 | 259.38 | 259.81 | 255.27 | 257.15 | 2,791 | -2.65(-1.02%) |
Dec 20, 2006 | 264.51 | 264.51 | 258.45 | 259.81 | 2,219 | -4.28(-1.62%) |
Dec 19, 2006 | 257.58 | 264.68 | 256.64 | 264.08 | 3,376 | +4.37(+1.68%) |
Dec 18, 2006 | 269.22 | 269.22 | 259.38 | 259.72 | 5,128 | -11.13(-4.11%) |
Dec 15, 2006 | 274.19 | 274.19 | 268.96 | 270.85 | 8,072 | -1.71(-0.63%) |
Dec 14, 2006 | 271.79 | 273.33 | 270.33 | 272.56 | 28,024 | +3.77(+1.40%) |
Dec 13, 2006 | 266.82 | 269.56 | 266.74 | 268.79 | 1,039 | +2.91(+1.09%) |
Dec 12, 2006 | 266.65 | 268.45 | 263.66 | 265.88 | 806 | -0.77(-0.29%) |
Dec 11, 2006 | 265.71 | 267.85 | 264.17 | 266.65 | 1,214 | -0.86(-0.32%) |
Dec 08, 2006 | 268.11 | 269.74 | 266.05 | 267.51 | 572 | +2.91(+1.10%) |
Dec 07, 2006 | 266.40 | 266.55 | 263.08 | 264.60 | 2,546 | -2.48(-0.93%) |
Dec 06, 2006 | 264.60 | 269.05 | 263.49 | 267.08 | 2,079 | +1.97(+0.74%) |
Dec 05, 2006 | 266.31 | 267.94 | 262.46 | 265.11 | 1,355 | -0.17(-0.06%) |
Dec 04, 2006 | 266.23 | 266.23 | 262.97 | 265.28 | 1,623 | -2.74(-1.02%) |
Dec 01, 2006 | 260.66 | 268.02 | 259.89 | 268.02 | 1,693 | +1.88(+0.71%) |
Nov 30, 2006 | 264.51 | 266.23 | 261.43 | 266.14 | 5,478 | +2.31(+0.88%) |
Nov 29, 2006 | 256.38 | 263.83 | 256.30 | 263.83 | 1,904 | +9.42(+3.70%) |
Nov 28, 2006 | 252.10 | 255.70 | 251.67 | 254.41 | 2,126 | +3.80(+1.52%) |
Nov 27, 2006 | 255.10 | 255.10 | 249.96 | 250.61 | 1,074 | -2.95(-1.16%) |
Nov 24, 2006 | 255.10 | 256.04 | 253.56 | 253.56 | 654 | -1.03(-0.40%) |
Nov 22, 2006 | 254.67 | 255.10 | 249.45 | 254.58 | 1,693 | +0.00(+0.00%) |
Nov 21, 2006 | 252.27 | 254.84 | 252.27 | 254.58 | 946 | +4.19(+1.68%) |
Nov 20, 2006 | 247.05 | 250.99 | 245.55 | 250.39 | 1,203 | +1.20(+0.48%) |
Nov 17, 2006 | 244.05 | 249.62 | 243.28 | 249.19 | 981 | +1.20(+0.48%) |
Nov 16, 2006 | 256.89 | 256.98 | 247.39 | 247.99 | 1,320 | -7.11(-2.79%) |
Nov 15, 2006 | 253.21 | 256.89 | 252.10 | 255.10 | 2,359 | +4.20(+1.67%) |
Nov 14, 2006 | 250.13 | 251.16 | 248.93 | 250.90 | 572 | +2.05(+0.83%) |
Nov 13, 2006 | 251.24 | 251.24 | 247.99 | 248.85 | 2,254 | -0.94(-0.38%) |
Nov 10, 2006 | 251.24 | 251.42 | 248.16 | 249.79 | 1,530 | -4.62(-1.82%) |
Nov 09, 2006 | 254.84 | 258.95 | 252.96 | 254.41 | 5,023 | +1.71(+0.68%) |
Nov 08, 2006 | 248.33 | 252.96 | 246.97 | 252.70 | 2,756 | +5.56(+2.25%) |
Nov 07, 2006 | 249.02 | 249.02 | 244.91 | 247.14 | 25,641 | -1.11(-0.45%) |
Nov 06, 2006 | 245.17 | 248.68 | 244.14 | 248.25 | 1,051 | +3.42(+1.40%) |
Nov 03, 2006 | 240.54 | 244.82 | 240.54 | 244.82 | 186 | +6.76(+2.84%) |
Nov 02, 2006 | 236.26 | 240.72 | 234.98 | 238.06 | 1,915 | -0.43(-0.18%) |
Nov 01, 2006 | 240.72 | 241.14 | 236.69 | 238.49 | 8,422 | -1.88(-0.78%) |
Oct 31, 2006 | 237.98 | 240.37 | 235.15 | 240.37 | 794 | +1.37(+0.57%) |
Oct 30, 2006 | 239.86 | 241.57 | 238.23 | 239.00 | 899 | -2.83(-1.17%) |
Oct 27, 2006 | 247.82 | 247.82 | 241.74 | 241.84 | 1,121 | -4.87(-1.98%) |
Oct 26, 2006 | 249.28 | 249.96 | 245.34 | 246.71 | 5,642 | -0.34(-0.14%) |
Oct 25, 2006 | 241.40 | 249.28 | 240.97 | 247.05 | 10,104 | +5.05(+2.09%) |
Oct 24, 2006 | 225.74 | 242.77 | 234.29 | 242.00 | 1,191 | +7.45(+3.17%) |
Oct 23, 2006 | 233.10 | 238.40 | 232.41 | 234.55 | 3,948 | -1.28(-0.54%) |
Oct 20, 2006 | 240.72 | 240.72 | 234.90 | 235.84 | 2,126 | -3.94(-1.64%) |
Oct 19, 2006 | 234.29 | 239.77 | 233.27 | 239.77 | 6,039 | +8.82(+3.82%) |
Oct 18, 2006 | 235.15 | 235.15 | 229.76 | 230.96 | 9,345 | -3.08(-1.32%) |
Oct 17, 2006 | 236.78 | 236.78 | 231.56 | 234.04 | 759 | -2.74(-1.16%) |
Oct 16, 2006 | 230.70 | 236.78 | 230.70 | 236.78 | 1,086 | +7.36(+3.21%) |
Oct 13, 2006 | 229.42 | 231.98 | 228.47 | 229.42 | 1,121 | +3.68(+1.63%) |
Oct 12, 2006 | 222.65 | 225.74 | 222.57 | 225.74 | 1,845 | +5.14(+2.33%) |
Oct 11, 2006 | 224.45 | 224.45 | 218.97 | 220.60 | 1,530 | -4.28(-1.90%) |
Oct 10, 2006 | 218.72 | 226.59 | 218.72 | 224.88 | 1,670 | +5.05(+2.30%) |
Oct 09, 2006 | 225.39 | 226.05 | 219.23 | 219.83 | 1,869 | -2.40(-1.08%) |
Oct 06, 2006 | 222.40 | 223.42 | 219.23 | 222.22 | 2,032 | -1.20(-0.54%) |
Oct 05, 2006 | 223.85 | 223.85 | 220.00 | 223.42 | 2,394 | +6.25(+2.88%) |
Oct 04, 2006 | 215.72 | 217.18 | 210.41 | 217.18 | 852 | +3.00(+1.40%) |
Oct 03, 2006 | 217.86 | 217.86 | 213.84 | 214.18 | 1,471 | -9.93(-4.43%) |