Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 230.87 | 230.87 | 224.11 | 224.11 | 514 | -5.99(-2.60%) |
Sep 29, 2006 | 227.96 | 230.61 | 227.96 | 230.10 | 116 | +1.46(+0.64%) |
Sep 28, 2006 | 228.56 | 231.98 | 228.30 | 228.65 | 1,927 | +1.03(+0.45%) |
Sep 27, 2006 | 226.42 | 229.07 | 224.96 | 227.62 | 10,572 | +3.34(+1.49%) |
Sep 26, 2006 | 221.88 | 225.65 | 217.09 | 224.28 | 1,156 | +3.85(+1.75%) |
Sep 25, 2006 | 218.20 | 221.20 | 214.09 | 220.43 | 1,109 | +0.08(+0.04%) |
Sep 22, 2006 | 223.17 | 223.17 | 219.74 | 220.34 | 245 | -3.08(-1.38%) |
Sep 21, 2006 | 220.43 | 223.68 | 220.43 | 223.42 | 105 | +3.60(+1.64%) |
Sep 20, 2006 | 226.16 | 227.28 | 219.83 | 219.83 | 864 | -6.59(-2.91%) |
Sep 19, 2006 | 223.94 | 232.50 | 224.71 | 226.42 | 584 | -4.45(-1.93%) |
Sep 18, 2006 | 226.93 | 230.87 | 226.93 | 230.87 | 116 | +4.88(+2.16%) |
Sep 15, 2006 | 224.96 | 227.28 | 224.96 | 225.99 | 607 | +0.17(+0.08%) |
Sep 14, 2006 | 232.16 | 233.10 | 225.82 | 225.82 | 654 | -6.82(-2.93%) |
Sep 13, 2006 | 229.93 | 232.64 | 229.25 | 232.64 | 245 | +6.31(+2.79%) |
Sep 12, 2006 | 229.50 | 229.93 | 224.54 | 226.33 | 233 | -2.40(-1.05%) |
Sep 11, 2006 | 235.41 | 235.41 | 228.73 | 228.73 | 362 | -10.79(-4.50%) |
Sep 08, 2006 | 241.66 | 241.66 | 239.52 | 239.52 | 140 | -3.68(-1.51%) |
Sep 07, 2006 | 245.42 | 246.02 | 243.20 | 243.20 | 4,182 | -2.82(-1.15%) |
Sep 06, 2006 | 252.61 | 252.78 | 246.02 | 246.02 | 12,744 | -8.82(-3.46%) |
Sep 05, 2006 | 253.81 | 255.35 | 253.38 | 254.84 | 478 | +5.05(+2.02%) |