Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 208.21 | 210.39 | 206.97 | 207.54 | 21,113 | -1.14(-0.55%) |
Dec 28, 2006 | 210.96 | 212.39 | 208.49 | 208.68 | 18,152 | -3.14(-1.48%) |
Dec 27, 2006 | 205.45 | 213.05 | 205.45 | 211.82 | 22,709 | +6.08(+2.96%) |
Dec 26, 2006 | 208.49 | 208.97 | 205.54 | 205.73 | 20,601 | -3.42(-1.64%) |
Dec 22, 2006 | 208.40 | 211.25 | 206.21 | 209.16 | 12,320 | +1.24(+0.59%) |
Dec 21, 2006 | 211.63 | 212.29 | 207.16 | 207.92 | 19,834 | -4.37(-2.06%) |
Dec 20, 2006 | 212.58 | 215.24 | 209.72 | 212.29 | 22,259 | +0.85(+0.40%) |
Dec 19, 2006 | 212.67 | 212.86 | 207.35 | 211.44 | 27,644 | -1.23(-0.58%) |
Dec 18, 2006 | 215.81 | 218.54 | 212.58 | 212.67 | 16,371 | -2.85(-1.32%) |
Dec 15, 2006 | 214.57 | 218.94 | 213.72 | 215.52 | 29,443 | +0.09(+0.04%) |
Dec 14, 2006 | 211.63 | 216.95 | 211.63 | 215.43 | 20,579 | +3.80(+1.80%) |
Dec 13, 2006 | 213.53 | 213.53 | 209.06 | 211.63 | 19,966 | -0.85(-0.40%) |
Dec 12, 2006 | 212.01 | 215.14 | 210.01 | 212.48 | 12,737 | +1.04(+0.49%) |
Dec 11, 2006 | 212.67 | 214.48 | 210.39 | 211.44 | 15,017 | -1.23(-0.58%) |
Dec 08, 2006 | 215.14 | 216.57 | 211.34 | 212.67 | 18,892 | -3.42(-1.58%) |
Dec 07, 2006 | 216.47 | 217.99 | 215.05 | 216.09 | 14,018 | -0.66(-0.31%) |
Dec 06, 2006 | 220.65 | 220.65 | 215.24 | 216.76 | 20,747 | -3.90(-1.77%) |
Dec 05, 2006 | 217.42 | 222.17 | 216.09 | 220.65 | 28,447 | +3.80(+1.75%) |
Dec 04, 2006 | 208.49 | 217.90 | 207.35 | 216.85 | 39,285 | +9.50(+4.58%) |
Dec 01, 2006 | 208.11 | 210.58 | 204.59 | 207.35 | 28,907 | -0.28(-0.14%) |
Nov 30, 2006 | 204.50 | 210.10 | 203.36 | 207.63 | 36,631 | +2.57(+1.25%) |
Nov 29, 2006 | 208.40 | 213.15 | 204.40 | 205.07 | 20,825 | -2.76(-1.33%) |
Nov 28, 2006 | 204.97 | 208.30 | 203.36 | 207.82 | 13,236 | +2.57(+1.25%) |
Nov 27, 2006 | 212.48 | 213.34 | 204.59 | 205.26 | 31,482 | -9.98(-4.64%) |
Nov 24, 2006 | 212.67 | 215.81 | 212.67 | 215.24 | 4,326 | +0.47(+0.22%) |
Nov 22, 2006 | 218.47 | 218.47 | 211.34 | 214.76 | 18,177 | -3.71(-1.70%) |
Nov 21, 2006 | 220.65 | 220.65 | 218.18 | 218.47 | 20,712 | -1.62(-0.73%) |
Nov 20, 2006 | 214.38 | 220.75 | 214.00 | 220.08 | 14,957 | +4.09(+1.89%) |
Nov 17, 2006 | 217.80 | 217.99 | 214.29 | 216.00 | 12,374 | -1.81(-0.83%) |
Nov 16, 2006 | 216.47 | 218.56 | 215.52 | 217.80 | 21,870 | +0.38(+0.18%) |
Nov 15, 2006 | 213.62 | 217.90 | 212.77 | 217.42 | 25,144 | +3.90(+1.82%) |
Nov 14, 2006 | 213.05 | 213.64 | 210.96 | 213.53 | 20,507 | +1.24(+0.58%) |
Nov 13, 2006 | 209.44 | 213.34 | 209.16 | 212.29 | 17,896 | +2.38(+1.13%) |
Nov 10, 2006 | 206.78 | 210.68 | 206.78 | 209.91 | 10,815 | +3.71(+1.80%) |
Nov 09, 2006 | 211.91 | 211.91 | 204.97 | 206.21 | 18,961 | -5.70(-2.69%) |
Nov 08, 2006 | 210.68 | 212.29 | 207.73 | 211.91 | 23,750 | +0.66(+0.31%) |
Nov 07, 2006 | 209.16 | 212.20 | 207.06 | 211.25 | 53,492 | +2.57(+1.23%) |
Nov 06, 2006 | 205.54 | 210.58 | 203.93 | 208.68 | 27,061 | +4.94(+2.43%) |
Nov 03, 2006 | 209.06 | 209.94 | 203.17 | 203.74 | 38,972 | -4.28(-2.06%) |
Nov 02, 2006 | 208.87 | 210.96 | 205.73 | 208.01 | 44,973 | -1.24(-0.59%) |
Nov 01, 2006 | 207.44 | 210.49 | 206.11 | 209.25 | 41,137 | +3.14(+1.52%) |
Oct 31, 2006 | 211.63 | 211.63 | 202.31 | 206.11 | 57,380 | -5.70(-2.69%) |
Oct 30, 2006 | 212.58 | 212.96 | 209.06 | 211.82 | 27,744 | -1.52(-0.71%) |
Oct 27, 2006 | 207.54 | 214.95 | 207.54 | 213.34 | 34,083 | +3.61(+1.72%) |
Oct 26, 2006 | 210.20 | 211.25 | 206.40 | 209.72 | 41,104 | -1.52(-0.72%) |
Oct 25, 2006 | 210.01 | 212.58 | 206.11 | 211.25 | 42,641 | +0.38(+0.18%) |
Oct 24, 2006 | 213.53 | 213.53 | 208.78 | 210.87 | 36,040 | -1.52(-0.72%) |
Oct 23, 2006 | 205.45 | 213.81 | 205.45 | 212.39 | 72,594 | +8.27(+4.05%) |
Oct 20, 2006 | 210.49 | 210.87 | 201.27 | 204.12 | 66,608 | -4.94(-2.36%) |
Oct 19, 2006 | 189.77 | 212.86 | 183.40 | 209.06 | 308,870 | +36.11(+20.88%) |
Oct 18, 2006 | 174.00 | 174.75 | 171.05 | 172.95 | 46,828 | -0.57(-0.33%) |
Oct 17, 2006 | 171.71 | 173.71 | 166.30 | 173.52 | 52,378 | +0.09(+0.05%) |
Oct 16, 2006 | 169.72 | 173.71 | 168.58 | 173.43 | 33,806 | +4.09(+2.41%) |
Oct 13, 2006 | 172.66 | 173.43 | 166.01 | 169.34 | 44,555 | -2.85(-1.66%) |
Oct 12, 2006 | 170.76 | 172.95 | 170.19 | 172.19 | 28,054 | +1.71(+1.00%) |
Oct 11, 2006 | 170.67 | 173.14 | 167.53 | 170.48 | 22,985 | -0.76(-0.44%) |
Oct 10, 2006 | 173.24 | 173.52 | 170.19 | 171.24 | 44,453 | -2.28(-1.31%) |
Oct 09, 2006 | 165.73 | 173.71 | 165.73 | 173.52 | 27,334 | +7.13(+4.28%) |
Oct 06, 2006 | 168.96 | 170.00 | 165.06 | 166.39 | 24,626 | -3.61(-2.12%) |
Oct 05, 2006 | 172.76 | 175.42 | 166.58 | 170.00 | 53,586 | -2.76(-1.60%) |
Oct 04, 2006 | 170.00 | 173.01 | 168.67 | 172.76 | 21,341 | +2.95(+1.73%) |
Oct 03, 2006 | 166.77 | 171.33 | 163.16 | 169.81 | 42,215 | +2.09(+1.25%) |