Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 113.40 | 114.30 | 113.30 | 113.40 | 6,987 | -0.85(-0.74%) |
Nov 29, 2006 | 114.25 | 115.00 | 114.00 | 114.25 | 5,658 | +0.35(+0.31%) |
Nov 28, 2006 | 113.90 | 113.90 | 112.40 | 113.90 | 1,343 | +2.15(+1.92%) |
Nov 27, 2006 | 111.75 | 114.37 | 111.75 | 111.75 | 95,273 | -4.60(-3.95%) |
Nov 24, 2006 | 116.35 | 116.90 | 115.40 | 116.35 | 1,482 | +3.65(+3.24%) |
Nov 22, 2006 | 112.70 | 113.30 | 112.55 | 112.70 | 12,680 | +1.90(+1.71%) |
Nov 21, 2006 | 110.80 | 110.89 | 110.50 | 110.80 | 28,334 | -0.95(-0.85%) |
Nov 20, 2006 | 111.75 | 112.65 | 111.50 | 111.75 | 3,269 | +0.45(+0.40%) |
Nov 17, 2006 | 111.30 | 111.75 | 110.05 | 111.30 | 47,708 | +0.00(+0.00%) |
Nov 16, 2006 | 111.30 | 112.18 | 111.30 | 111.30 | 54,558 | -0.35(-0.31%) |
Nov 15, 2006 | 111.65 | 112.35 | 111.55 | 111.65 | 54,706 | +1.55(+1.41%) |
Nov 14, 2006 | 110.10 | 111.65 | 110.00 | 110.10 | 79,410 | -0.50(-0.45%) |
Nov 13, 2006 | 110.60 | 111.80 | 110.60 | 110.60 | 31,764 | -0.15(-0.14%) |
Nov 10, 2006 | 110.75 | 111.75 | 110.00 | 110.75 | 63,780 | +2.25(+2.07%) |
Nov 09, 2006 | 108.50 | 109.90 | 108.50 | 108.50 | 5,523 | -1.50(-1.36%) |
Nov 08, 2006 | 110.00 | 110.00 | 108.70 | 110.00 | 38,933 | -1.20(-1.08%) |
Nov 07, 2006 | 111.20 | 111.25 | 110.40 | 111.20 | 3,368 | +1.00(+0.91%) |
Nov 06, 2006 | 110.20 | 111.30 | 110.10 | 110.20 | 11,062 | +0.60(+0.55%) |
Nov 03, 2006 | 109.60 | 110.35 | 109.00 | 109.60 | 14,219 | -2.15(-1.92%) |
Nov 02, 2006 | 111.75 | 112.20 | 111.75 | 111.75 | 5,792 | +0.15(+0.13%) |
Nov 01, 2006 | 111.60 | 111.95 | 110.90 | 111.60 | 1,714 | +0.60(+0.54%) |
Oct 31, 2006 | 111.00 | 112.40 | 111.00 | 111.00 | 4,560 | -1.15(-1.03%) |
Oct 30, 2006 | 112.15 | 113.05 | 111.95 | 112.15 | 34,566 | +0.25(+0.22%) |
Oct 27, 2006 | 111.90 | 112.05 | 111.05 | 111.90 | 13,133 | -1.10(-0.97%) |
Oct 26, 2006 | 113.00 | 113.90 | 112.20 | 113.00 | 8,725 | -2.75(-2.38%) |
Oct 25, 2006 | 115.75 | 116.35 | 115.45 | 115.75 | 7,387 | +0.00(+0.00%) |
Oct 24, 2006 | 115.75 | 116.70 | 114.75 | 115.75 | 7,943 | -0.20(-0.17%) |
Oct 23, 2006 | 116.45 | 115.95 | 115.20 | 115.95 | 2,769 | -0.50(-0.43%) |
Oct 20, 2006 | 116.45 | 116.55 | 115.70 | 116.45 | 4,478 | -0.55(-0.47%) |
Oct 19, 2006 | 117.00 | 117.25 | 116.10 | 117.00 | 3,426 | +1.15(+0.99%) |
Oct 18, 2006 | 115.85 | 115.85 | 115.15 | 115.85 | 20,792 | +0.90(+0.78%) |
Oct 17, 2006 | 114.95 | 114.95 | 114.25 | 114.95 | 5,848 | -1.55(-1.33%) |
Oct 16, 2006 | 116.50 | 116.50 | 115.75 | 116.50 | 7,920 | +0.25(+0.22%) |
Oct 13, 2006 | 116.25 | 116.30 | 115.00 | 116.25 | 22,671 | -2.00(-1.69%) |
Oct 12, 2006 | 118.25 | 118.25 | 116.10 | 118.25 | 5,788 | +1.50(+1.28%) |
Oct 11, 2006 | 116.75 | 116.95 | 115.85 | 116.75 | 8,764 | -1.25(-1.06%) |
Oct 10, 2006 | 118.00 | 118.00 | 116.45 | 118.00 | 13,858 | +0.80(+0.68%) |
Oct 09, 2006 | 117.20 | 117.20 | 115.95 | 117.20 | 11,878 | +0.80(+0.69%) |
Oct 06, 2006 | 116.40 | 116.40 | 115.35 | 116.40 | 7,507 | -0.20(-0.17%) |
Oct 05, 2006 | 116.60 | 118.10 | 116.00 | 116.60 | 9,780 | -2.15(-1.81%) |
Oct 04, 2006 | 118.75 | 118.75 | 115.20 | 118.75 | 12,853 | +2.75(+2.37%) |
Oct 03, 2006 | 116.00 | 116.50 | 114.70 | 116.00 | 8,234 | +1.00(+0.87%) |
Oct 02, 2006 | 115.00 | 115.65 | 114.70 | 115.00 | 8,348 | -1.65(-1.41%) |
Sep 29, 2006 | 116.65 | 116.75 | 115.55 | 116.65 | 28,733 | +1.15(+1.00%) |
Sep 28, 2006 | 115.50 | 116.35 | 114.80 | 115.50 | 11,175 | -3.50(-2.94%) |
Sep 27, 2006 | 119.00 | 120.00 | 114.15 | 119.00 | 12,613 | +6.45(+5.73%) |
Sep 26, 2006 | 115.45 | 112.55 | 110.25 | 112.55 | 11,813 | -2.90(-2.51%) |
Sep 25, 2006 | 115.45 | 115.85 | 112.88 | 115.45 | 40,202 | +1.75(+1.54%) |
Sep 22, 2006 | 113.70 | 113.90 | 113.30 | 113.70 | 53,126 | -1.80(-1.56%) |
Sep 21, 2006 | 115.50 | 115.80 | 114.00 | 115.50 | 48,199 | -0.50(-0.43%) |
Sep 20, 2006 | 116.00 | 116.00 | 114.80 | 116.00 | 13,199 | +5.50(+4.98%) |
Sep 19, 2006 | 110.50 | 115.55 | 110.50 | 110.50 | 11,076 | -3.60(-3.16%) |
Sep 18, 2006 | 114.10 | 114.10 | 113.00 | 114.10 | 13,995 | +4.80(+4.39%) |
Sep 15, 2006 | 109.30 | 110.10 | 108.45 | 109.30 | 8,738 | -0.10(-0.09%) |
Sep 14, 2006 | 109.40 | 109.40 | 106.65 | 109.40 | 12,319 | +2.55(+2.39%) |
Sep 13, 2006 | 106.85 | 107.00 | 106.05 | 106.85 | 5,444 | -0.35(-0.33%) |
Sep 12, 2006 | 107.20 | 107.20 | 104.75 | 107.20 | 12,718 | +4.95(+4.84%) |
Sep 11, 2006 | 102.25 | 102.25 | 100.95 | 102.25 | 6,552 | -0.05(-0.05%) |
Sep 08, 2006 | 102.30 | 102.30 | 101.40 | 102.30 | 5,914 | +0.55(+0.54%) |
Sep 07, 2006 | 101.75 | 101.75 | 100.00 | 101.75 | 7,337 | -3.70(-3.51%) |
Sep 06, 2006 | 105.45 | 105.45 | 104.40 | 105.45 | 4,560 | -2.25(-2.09%) |
Sep 05, 2006 | 107.70 | 107.70 | 106.70 | 107.70 | 7,510 | +0.20(+0.19%) |