Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 152.58 | 152.94 | 150.40 | 151.66 | 5,237,589 | -1.10(-0.72%) |
Nov 29, 2006 | 154.14 | 155.28 | 150.31 | 152.77 | 7,597,504 | -0.70(-0.46%) |
Nov 28, 2006 | 150.26 | 153.75 | 149.09 | 153.47 | 7,533,282 | +3.12(+2.08%) |
Nov 27, 2006 | 156.76 | 157.34 | 150.34 | 150.34 | 8,128,237 | -6.61(-4.21%) |
Nov 24, 2006 | 156.10 | 158.32 | 155.05 | 156.96 | 2,541,792 | -0.54(-0.34%) |
Nov 22, 2006 | 155.71 | 157.63 | 155.70 | 157.49 | 3,933,233 | +1.97(+1.27%) |
Nov 21, 2006 | 154.93 | 155.62 | 154.38 | 155.52 | 4,428,259 | +1.80(+1.17%) |
Nov 20, 2006 | 152.09 | 154.24 | 151.84 | 153.72 | 4,296,218 | +1.88(+1.24%) |
Nov 17, 2006 | 152.58 | 153.37 | 151.72 | 151.85 | 4,363,652 | -1.31(-0.85%) |
Nov 16, 2006 | 151.04 | 153.22 | 151.04 | 153.16 | 6,144,794 | +2.81(+1.87%) |
Nov 15, 2006 | 148.21 | 151.29 | 147.80 | 150.34 | 6,538,991 | +2.14(+1.44%) |
Nov 14, 2006 | 146.68 | 148.66 | 144.34 | 148.20 | 6,040,497 | +2.05(+1.40%) |
Nov 13, 2006 | 146.09 | 147.77 | 145.77 | 146.16 | 4,344,899 | +0.52(+0.36%) |
Nov 10, 2006 | 144.39 | 145.64 | 143.72 | 145.63 | 4,264,107 | +1.77(+1.23%) |
Nov 09, 2006 | 146.68 | 147.15 | 143.86 | 143.86 | 5,765,240 | -3.11(-2.11%) |
Nov 08, 2006 | 146.09 | 147.86 | 145.20 | 146.97 | 5,124,687 | +0.07(+0.05%) |
Nov 07, 2006 | 148.08 | 149.03 | 146.80 | 146.90 | 4,749,756 | -1.03(-0.69%) |
Nov 06, 2006 | 146.12 | 149.25 | 146.12 | 147.92 | 5,958,550 | +2.24(+1.53%) |
Nov 03, 2006 | 147.07 | 147.11 | 144.26 | 145.69 | 5,335,464 | -0.20(-0.14%) |
Nov 02, 2006 | 143.65 | 146.20 | 142.24 | 145.89 | 7,952,140 | +1.86(+1.29%) |
Nov 01, 2006 | 148.70 | 149.64 | 143.84 | 144.03 | 9,931,344 | -3.73(-2.52%) |
Oct 31, 2006 | 147.92 | 148.72 | 147.05 | 147.76 | 5,842,050 | +0.03(+0.02%) |
Oct 30, 2006 | 146.37 | 148.35 | 145.35 | 147.73 | 6,878,085 | +0.84(+0.57%) |
Oct 27, 2006 | 149.49 | 150.44 | 146.67 | 146.89 | 7,325,458 | -3.67(-2.44%) |
Oct 26, 2006 | 147.28 | 150.73 | 146.59 | 150.56 | 7,362,579 | +3.71(+2.53%) |
Oct 25, 2006 | 146.87 | 147.68 | 145.71 | 146.84 | 6,710,465 | +0.60(+0.41%) |
Oct 24, 2006 | 143.66 | 146.56 | 143.56 | 146.24 | 7,085,138 | +2.44(+1.70%) |
Oct 23, 2006 | 140.32 | 143.93 | 140.30 | 143.80 | 6,031,506 | +3.35(+2.38%) |
Oct 20, 2006 | 139.92 | 140.68 | 84.24 | 140.45 | 5,403,155 | +0.27(+0.19%) |
Oct 19, 2006 | 141.11 | 142.19 | 140.06 | 140.18 | 7,142,810 | -2.27(-1.60%) |
Oct 18, 2006 | 143.31 | 143.76 | 141.58 | 142.45 | 7,869,807 | -0.08(-0.05%) |
Oct 17, 2006 | 143.42 | 143.81 | 141.80 | 142.53 | 7,536,107 | -1.67(-1.16%) |
Oct 16, 2006 | 143.11 | 144.41 | 142.54 | 144.20 | 6,035,745 | +1.07(+0.74%) |
Oct 13, 2006 | 141.08 | 143.22 | 140.64 | 143.14 | 6,631,985 | +1.82(+1.29%) |
Oct 12, 2006 | 139.57 | 141.63 | 139.06 | 141.31 | 7,390,965 | +1.98(+1.42%) |
Oct 11, 2006 | 138.04 | 139.34 | 137.61 | 139.34 | 7,212,555 | +0.09(+0.06%) |
Oct 10, 2006 | 137.84 | 140.02 | 137.64 | 139.25 | 8,424,688 | +1.10(+0.79%) |
Oct 09, 2006 | 136.56 | 138.18 | 136.50 | 138.15 | 5,119,163 | +1.40(+1.03%) |
Oct 06, 2006 | 135.72 | 137.02 | 135.31 | 136.75 | 6,291,478 | +0.12(+0.08%) |
Oct 05, 2006 | 137.43 | 137.43 | 136.00 | 136.63 | 7,384,800 | -0.83(-0.60%) |
Oct 04, 2006 | 134.93 | 137.54 | 134.93 | 137.46 | 10,364,717 | +1.84(+1.35%) |
Oct 03, 2006 | 132.69 | 135.78 | 132.43 | 135.62 | 7,479,977 | +2.73(+2.06%) |
Oct 02, 2006 | 131.19 | 133.48 | 131.19 | 132.89 | 5,322,363 | +1.18(+0.90%) |
Sep 29, 2006 | 132.39 | 133.25 | 131.65 | 131.71 | 5,644,374 | -0.65(-0.49%) |
Sep 28, 2006 | 131.53 | 132.35 | 130.64 | 132.35 | 5,669,292 | +0.78(+0.59%) |
Sep 27, 2006 | 131.52 | 132.28 | 130.21 | 131.57 | 6,660,243 | +0.25(+0.19%) |
Sep 26, 2006 | 130.75 | 132.29 | 130.03 | 131.32 | 7,829,090 | -0.01(-0.01%) |
Sep 25, 2006 | 130.72 | 131.90 | 130.02 | 131.33 | 6,139,657 | +0.91(+0.70%) |
Sep 22, 2006 | 129.98 | 131.05 | 129.05 | 130.42 | 6,556,588 | +0.29(+0.22%) |
Sep 21, 2006 | 130.41 | 132.11 | 129.13 | 130.13 | 10,343,138 | +0.43(+0.33%) |
Sep 20, 2006 | 128.17 | 130.14 | 127.86 | 129.71 | 8,225,342 | +2.50(+1.97%) |
Sep 19, 2006 | 126.97 | 127.85 | 126.37 | 127.21 | 6,231,366 | +0.13(+0.10%) |
Sep 18, 2006 | 128.26 | 128.30 | 126.12 | 127.07 | 7,364,120 | +0.40(+0.31%) |
Sep 15, 2006 | 126.51 | 127.49 | 125.75 | 126.68 | 8,792,168 | +0.15(+0.12%) |
Sep 14, 2006 | 124.37 | 127.04 | 124.19 | 126.53 | 7,060,348 | +1.29(+1.03%) |
Sep 13, 2006 | 122.78 | 126.33 | 122.08 | 125.24 | 9,769,376 | +2.00(+1.62%) |
Sep 12, 2006 | 120.48 | 124.37 | 120.45 | 123.24 | 13,672,296 | +5.68(+4.83%) |
Sep 11, 2006 | 116.20 | 117.74 | 116.12 | 117.56 | 4,025,714 | +0.93(+0.80%) |
Sep 08, 2006 | 117.56 | 117.56 | 114.85 | 116.63 | 4,209,646 | +0.96(+0.83%) |
Sep 07, 2006 | 116.86 | 117.31 | 115.50 | 115.67 | 4,582,008 | -1.63(-1.39%) |
Sep 06, 2006 | 117.29 | 117.90 | 116.72 | 117.30 | 3,804,789 | -0.48(-0.40%) |
Sep 05, 2006 | 116.59 | 117.96 | 116.04 | 117.78 | 4,593,439 | +1.67(+1.43%) |