Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 183.47 | 186.89 | 179.73 | 186.89 | 16,122 | +4.26(+2.33%) |
Nov 29, 2006 | 185.65 | 187.22 | 182.63 | 182.63 | 2,274 | -1.25(-0.68%) |
Nov 28, 2006 | 186.38 | 186.72 | 183.89 | 183.89 | 8,833 | -0.91(-0.49%) |
Nov 27, 2006 | 185.43 | 185.43 | 184.79 | 184.79 | 1,186 | -0.50(-0.27%) |
Nov 24, 2006 | 185.29 | 185.29 | 185.29 | 185.29 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 185.92 | 186.43 | 185.29 | 185.29 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.49 | 186.37 | 183.49 | 186.37 | 1,638 | +2.15(+1.16%) |
Nov 20, 2006 | 182.63 | 184.27 | 182.63 | 184.22 | 4,309 | +1.72(+0.94%) |
Nov 17, 2006 | 180.76 | 182.50 | 180.76 | 182.50 | 4,731 | +0.97(+0.53%) |
Nov 16, 2006 | 179.82 | 181.54 | 179.35 | 181.54 | 1,686 | +1.30(+0.72%) |
Nov 15, 2006 | 179.46 | 180.23 | 178.42 | 180.23 | 6,794 | +2.23(+1.25%) |
Nov 14, 2006 | 177.41 | 178.42 | 177.41 | 178.00 | 1,627 | -0.21(-0.12%) |
Nov 13, 2006 | 176.12 | 178.21 | 176.12 | 178.21 | 6,741 | +0.77(+0.43%) |
Nov 10, 2006 | 175.19 | 178.31 | 175.19 | 177.44 | 1,460 | +1.32(+0.75%) |
Nov 09, 2006 | 177.01 | 177.01 | 176.12 | 176.12 | 1,388 | -0.38(-0.22%) |
Nov 08, 2006 | 177.76 | 177.76 | 176.12 | 176.51 | 1,512 | +0.56(+0.32%) |
Nov 07, 2006 | 175.80 | 176.11 | 174.91 | 175.94 | 1,281 | -2.74(-1.53%) |
Nov 06, 2006 | 176.62 | 178.68 | 176.32 | 178.68 | 2,341 | +4.26(+2.44%) |
Nov 03, 2006 | 172.59 | 174.86 | 172.59 | 174.42 | 1,602 | +1.04(+0.60%) |
Nov 02, 2006 | 173.27 | 174.89 | 173.27 | 173.38 | 3,994 | -1.11(-0.63%) |
Nov 01, 2006 | 177.90 | 179.58 | 174.48 | 174.48 | 2,169 | -1.41(-0.80%) |
Oct 31, 2006 | 175.23 | 175.89 | 174.81 | 175.89 | 4,471 | -0.19(-0.11%) |
Oct 30, 2006 | 174.68 | 177.72 | 174.67 | 176.08 | 7,864 | +1.63(+0.93%) |
Oct 27, 2006 | 176.08 | 176.08 | 174.37 | 174.45 | 12,893 | -2.53(-1.43%) |
Oct 26, 2006 | 175.14 | 176.97 | 175.14 | 176.97 | 9,238 | +1.09(+0.62%) |
Oct 25, 2006 | 175.03 | 175.89 | 174.91 | 175.89 | 5,300 | +0.86(+0.49%) |
Oct 24, 2006 | 174.67 | 175.03 | 174.67 | 175.03 | 3,305 | +0.36(+0.20%) |
Oct 23, 2006 | 175.36 | 175.36 | 174.22 | 174.67 | 1,957 | -0.73(-0.42%) |
Oct 20, 2006 | 177.95 | 179.18 | 175.05 | 175.40 | 22,400 | -4.42(-2.46%) |
Oct 19, 2006 | 179.18 | 180.76 | 178.89 | 179.82 | 3,519 | -0.48(-0.27%) |
Oct 18, 2006 | 177.78 | 181.69 | 177.78 | 180.30 | 2,832 | +2.52(+1.42%) |
Oct 17, 2006 | 177.76 | 180.76 | 177.76 | 177.78 | 3,900 | -2.73(-1.51%) |
Oct 16, 2006 | 177.99 | 181.09 | 177.67 | 180.51 | 2,043 | +1.49(+0.83%) |
Oct 13, 2006 | 175.53 | 179.67 | 175.53 | 179.03 | 4,737 | +1.27(+0.72%) |
Oct 12, 2006 | 176.48 | 177.75 | 175.48 | 177.75 | 498 | +1.29(+0.73%) |
Oct 11, 2006 | 177.21 | 177.21 | 174.20 | 176.46 | 1,496 | -0.71(-0.40%) |
Oct 10, 2006 | 174.47 | 177.17 | 174.47 | 177.17 | 2,666 | +3.17(+1.82%) |
Oct 09, 2006 | 175.26 | 175.26 | 171.93 | 174.00 | 15,268 | -3.02(-1.70%) |
Oct 06, 2006 | 177.25 | 177.50 | 177.01 | 177.01 | 1,871 | -0.81(-0.45%) |
Oct 05, 2006 | 175.23 | 177.82 | 174.25 | 177.82 | 1,453 | +3.42(+1.96%) |
Oct 04, 2006 | 175.50 | 176.11 | 174.40 | 174.40 | 7,501 | -1.66(-0.94%) |
Oct 03, 2006 | 177.63 | 177.63 | 175.23 | 176.06 | 8,232 | -0.53(-0.30%) |
Oct 02, 2006 | 178.17 | 178.17 | 176.34 | 176.59 | 5,370 | -2.39(-1.33%) |
Sep 29, 2006 | 180.76 | 180.97 | 178.89 | 178.98 | 3,505 | -2.22(-1.23%) |
Sep 28, 2006 | 181.20 | 181.20 | 181.20 | 181.20 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 183.52 | 183.52 | 180.76 | 181.20 | 6,229 | -0.51(-0.28%) |
Sep 26, 2006 | 184.08 | 184.97 | 181.71 | 181.71 | 3,053 | -3.29(-1.78%) |
Sep 25, 2006 | 187.03 | 187.03 | 185.00 | 185.00 | 752 | -2.31(-1.23%) |
Sep 22, 2006 | 189.19 | 189.39 | 185.68 | 187.31 | 4,184 | -0.65(-0.35%) |
Sep 21, 2006 | 188.25 | 188.26 | 185.50 | 187.97 | 4,377 | +0.60(+0.32%) |
Sep 20, 2006 | 186.85 | 187.41 | 186.38 | 187.36 | 2,304 | +0.05(+0.03%) |
Sep 19, 2006 | 187.31 | 187.31 | 185.44 | 187.31 | 7,731 | +1.01(+0.54%) |
Sep 18, 2006 | 187.70 | 189.26 | 186.30 | 186.30 | 3,884 | -3.80(-2.00%) |
Sep 15, 2006 | 186.08 | 190.12 | 186.08 | 190.11 | 2,200 | +2.88(+1.54%) |
Sep 14, 2006 | 182.94 | 187.22 | 182.94 | 187.22 | 5,280 | +4.59(+2.51%) |
Sep 13, 2006 | 183.40 | 184.62 | 182.63 | 182.63 | 6,882 | -2.09(-1.13%) |
Sep 12, 2006 | 184.74 | 184.74 | 183.58 | 184.72 | 1,502 | -0.96(-0.52%) |
Sep 11, 2006 | 182.67 | 185.69 | 182.63 | 185.69 | 3,059 | +2.62(+1.43%) |
Sep 08, 2006 | 184.04 | 184.04 | 181.37 | 183.06 | 4,629 | +0.35(+0.19%) |
Sep 07, 2006 | 185.23 | 185.23 | 182.72 | 182.72 | 7,153 | -0.60(-0.33%) |
Sep 06, 2006 | 183.41 | 183.81 | 183.32 | 183.32 | 2,563 | -0.04(-0.02%) |
Sep 05, 2006 | 184.40 | 184.90 | 183.35 | 183.35 | 2,562 | -2.04(-1.10%) |