Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 109.47 | 109.47 | 108.57 | 108.57 | 16,130 | -0.91(-0.83%) |
Dec 28, 2006 | 109.84 | 109.84 | 109.15 | 109.48 | 18,347 | -0.29(-0.27%) |
Dec 27, 2006 | 109.27 | 109.77 | 109.27 | 109.77 | 16,377 | +1.00(+0.92%) |
Dec 26, 2006 | 108.17 | 108.77 | 108.17 | 108.77 | 4,802 | +0.83(+0.77%) |
Dec 22, 2006 | 108.59 | 108.59 | 107.62 | 107.94 | 24,627 | -0.45(-0.42%) |
Dec 21, 2006 | 108.94 | 109.12 | 108.33 | 108.39 | 11,328 | -0.38(-0.35%) |
Dec 20, 2006 | 108.70 | 108.87 | 108.61 | 108.77 | 7,757 | -0.44(-0.40%) |
Dec 19, 2006 | 109.19 | 109.39 | 108.75 | 109.21 | 9,112 | +0.02(+0.01%) |
Dec 18, 2006 | 108.95 | 109.49 | 108.95 | 109.20 | 11,944 | +0.29(+0.27%) |
Dec 15, 2006 | 108.78 | 108.90 | 108.64 | 108.90 | 9,358 | +0.58(+0.53%) |
Dec 14, 2006 | 107.51 | 108.33 | 107.51 | 108.33 | 12,806 | +0.98(+0.92%) |
Dec 13, 2006 | 107.55 | 107.73 | 107.33 | 107.34 | 4,679 | +0.21(+0.20%) |
Dec 12, 2006 | 106.87 | 107.34 | 106.65 | 107.13 | 453,142 | +0.17(+0.16%) |
Dec 11, 2006 | 106.70 | 107.43 | 106.61 | 106.97 | 456,960 | +0.43(+0.40%) |
Dec 08, 2006 | 106.10 | 106.80 | 105.82 | 106.54 | 378,275 | +0.39(+0.37%) |
Dec 07, 2006 | 106.88 | 107.17 | 106.14 | 106.15 | 620,485 | -0.47(-0.44%) |
Dec 06, 2006 | 106.42 | 106.69 | 106.42 | 106.62 | 3,201 | +0.28(+0.27%) |
Dec 05, 2006 | 105.82 | 106.43 | 105.70 | 106.34 | 624,795 | +0.55(+0.52%) |
Dec 04, 2006 | 104.56 | 106.15 | 104.56 | 105.78 | 136,189 | +1.43(+1.37%) |
Dec 01, 2006 | 104.31 | 105.09 | 103.59 | 104.36 | 140,252 | -0.64(-0.61%) |
Nov 30, 2006 | 105.38 | 105.38 | 104.54 | 105.00 | 3,940 | -0.35(-0.33%) |
Nov 29, 2006 | 105.00 | 105.47 | 104.71 | 105.35 | 14,899 | +0.88(+0.84%) |
Nov 28, 2006 | 104.23 | 104.79 | 103.94 | 104.47 | 10,959 | +0.08(+0.08%) |
Nov 27, 2006 | 105.90 | 106.08 | 104.37 | 104.39 | 648,560 | -1.99(-1.87%) |
Nov 24, 2006 | 106.08 | 106.56 | 106.08 | 106.38 | 2,955 | -0.21(-0.20%) |
Nov 22, 2006 | 106.53 | 106.91 | 106.44 | 106.59 | 4,309 | +0.19(+0.18%) |
Nov 21, 2006 | 106.80 | 106.84 | 106.37 | 106.39 | 3,447 | -0.32(-0.30%) |
Nov 20, 2006 | 106.49 | 106.81 | 106.47 | 106.71 | 19,578 | +0.06(+0.05%) |
Nov 17, 2006 | 106.53 | 106.70 | 106.40 | 106.65 | 8,619 | -0.02(-0.01%) |
Nov 16, 2006 | 106.59 | 106.91 | 106.47 | 106.67 | 5,787 | +0.48(+0.45%) |
Nov 15, 2006 | 106.11 | 106.30 | 106.00 | 106.19 | 6,649 | -0.05(-0.05%) |
Nov 14, 2006 | 105.92 | 106.29 | 105.03 | 106.24 | 5,664 | +0.37(+0.35%) |
Nov 13, 2006 | 105.66 | 106.25 | 105.64 | 105.87 | 175,592 | +0.21(+0.20%) |
Nov 10, 2006 | 105.48 | 105.68 | 105.23 | 105.66 | 9,727 | +0.54(+0.51%) |
Nov 09, 2006 | 105.72 | 105.72 | 105.00 | 105.12 | 512,494 | -0.80(-0.75%) |
Nov 08, 2006 | 105.31 | 105.96 | 105.31 | 105.92 | 125,722 | +0.38(+0.36%) |
Nov 07, 2006 | 105.44 | 105.90 | 105.44 | 105.53 | 503,998 | +0.14(+0.13%) |
Nov 06, 2006 | 104.44 | 105.39 | 104.24 | 105.39 | 25,489 | +1.54(+1.49%) |
Nov 03, 2006 | 104.36 | 104.39 | 103.54 | 103.85 | 11,944 | -0.02(-0.02%) |
Nov 02, 2006 | 103.76 | 104.08 | 103.58 | 103.87 | 5,048 | -0.20(-0.20%) |
Nov 01, 2006 | 105.44 | 105.51 | 104.05 | 104.07 | 23,395 | -1.10(-1.04%) |
Oct 31, 2006 | 105.44 | 105.49 | 105.06 | 105.17 | 45,683 | +0.02(+0.02%) |
Oct 30, 2006 | 104.75 | 105.23 | 104.61 | 105.15 | 3,078 | +0.41(+0.39%) |
Oct 27, 2006 | 105.06 | 105.35 | 104.66 | 104.75 | 688,087 | -0.79(-0.75%) |
Oct 26, 2006 | 105.05 | 105.61 | 104.62 | 105.53 | 8,127 | +0.58(+0.55%) |
Oct 25, 2006 | 104.61 | 105.03 | 104.38 | 104.96 | 18,470 | +0.55(+0.53%) |
Oct 24, 2006 | 104.29 | 104.57 | 103.91 | 104.40 | 9,235 | -0.12(-0.12%) |
Oct 23, 2006 | 103.83 | 104.72 | 103.67 | 104.53 | 5,294 | +0.63(+0.61%) |
Oct 20, 2006 | 103.95 | 103.95 | 103.49 | 103.89 | 5,910 | -0.03(-0.03%) |
Oct 19, 2006 | 104.00 | 104.00 | 103.41 | 103.92 | 7,634 | -0.60(-0.57%) |
Oct 18, 2006 | 104.80 | 105.31 | 103.98 | 104.53 | 11,082 | +0.11(+0.11%) |
Oct 17, 2006 | 104.14 | 104.69 | 104.05 | 104.41 | 14,530 | -0.31(-0.30%) |
Oct 16, 2006 | 104.76 | 104.83 | 104.46 | 104.72 | 21,672 | -0.46(-0.44%) |
Oct 13, 2006 | 105.09 | 105.26 | 104.75 | 105.18 | 18,593 | +0.19(+0.19%) |
Oct 12, 2006 | 104.68 | 105.14 | 104.62 | 104.99 | 15,145 | +0.79(+0.76%) |
Oct 11, 2006 | 104.08 | 104.48 | 103.81 | 104.20 | 9,358 | -0.66(-0.63%) |
Oct 10, 2006 | 105.18 | 105.18 | 104.65 | 104.86 | 9,604 | +0.01(+0.01%) |
Oct 09, 2006 | 104.40 | 104.85 | 103.97 | 104.85 | 25,243 | +0.59(+0.57%) |
Oct 06, 2006 | 104.19 | 104.39 | 104.10 | 104.26 | 8,988 | -0.33(-0.32%) |
Oct 05, 2006 | 104.60 | 104.86 | 104.19 | 104.59 | 17,362 | -0.14(-0.13%) |
Oct 04, 2006 | 103.23 | 104.73 | 103.02 | 104.73 | 27,952 | +1.22(+1.18%) |
Oct 03, 2006 | 102.53 | 103.70 | 102.53 | 103.51 | 13,052 | +0.98(+0.96%) |