Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 104.65 | 104.97 | 104.16 | 104.30 | 61,730,672 | -0.44(-0.42%) |
Dec 28, 2006 | 104.88 | 105.09 | 104.57 | 104.73 | 50,634,652 | -0.22(-0.21%) |
Dec 27, 2006 | 104.48 | 105.02 | 104.45 | 104.95 | 53,949,768 | +0.68(+0.66%) |
Dec 26, 2006 | 103.70 | 104.29 | 103.68 | 104.27 | 44,398,336 | +0.61(+0.59%) |
Dec 22, 2006 | 104.31 | 104.32 | 103.60 | 103.66 | 84,287,568 | -0.64(-0.61%) |
Dec 21, 2006 | 104.77 | 104.89 | 104.07 | 104.30 | 66,126,388 | -0.38(-0.37%) |
Dec 20, 2006 | 104.78 | 105.06 | 104.58 | 104.68 | 56,314,104 | -0.06(-0.06%) |
Dec 19, 2006 | 104.24 | 104.99 | 103.98 | 104.74 | 88,292,760 | +0.20(+0.19%) |
Dec 18, 2006 | 104.97 | 105.22 | 104.39 | 104.54 | 66,476,992 | -0.29(-0.27%) |
Dec 15, 2006 | 105.05 | 105.23 | 104.75 | 104.83 | 96,215,704 | -0.58(-0.55%) |
Dec 14, 2006 | 104.47 | 105.49 | 104.46 | 105.40 | 87,954,240 | +0.92(+0.88%) |
Dec 13, 2006 | 104.74 | 104.83 | 104.25 | 104.48 | 75,390,768 | +0.11(+0.11%) |
Dec 12, 2006 | 104.34 | 104.48 | 103.76 | 104.37 | 105,170,880 | -0.08(-0.08%) |
Dec 11, 2006 | 104.15 | 104.64 | 104.09 | 104.45 | 54,015,356 | +0.30(+0.29%) |
Dec 08, 2006 | 103.93 | 104.50 | 103.68 | 104.15 | 108,120,328 | +0.19(+0.18%) |
Dec 07, 2006 | 104.60 | 104.80 | 103.92 | 103.96 | 85,338,160 | -0.46(-0.44%) |
Dec 06, 2006 | 104.48 | 104.63 | 104.21 | 104.41 | 72,313,952 | -0.09(-0.08%) |
Dec 05, 2006 | 104.25 | 104.55 | 104.03 | 104.50 | 99,638,632 | +0.45(+0.43%) |
Dec 04, 2006 | 103.29 | 104.24 | 103.27 | 104.05 | 119,241,064 | +0.79(+0.76%) |
Dec 01, 2006 | 102.97 | 103.59 | 102.34 | 103.26 | 171,295,504 | -0.23(-0.22%) |
Nov 30, 2006 | 103.40 | 103.88 | 102.92 | 103.49 | 114,060,360 | +0.05(+0.04%) |
Nov 29, 2006 | 102.71 | 103.49 | 102.67 | 103.45 | 122,256,360 | +1.07(+1.04%) |
Nov 28, 2006 | 101.81 | 102.48 | 101.71 | 102.38 | 144,822,768 | +0.44(+0.43%) |
Nov 27, 2006 | 103.31 | 103.36 | 101.91 | 101.94 | 114,803,112 | -1.42(-1.37%) |
Nov 24, 2006 | 103.28 | 103.72 | 103.25 | 103.36 | 42,092,116 | -0.42(-0.40%) |
Nov 22, 2006 | 103.66 | 103.96 | 103.47 | 103.78 | 61,790,552 | +0.21(+0.20%) |
Nov 21, 2006 | 103.46 | 103.60 | 103.32 | 103.57 | 69,754,088 | +0.10(+0.10%) |
Nov 20, 2006 | 103.32 | 103.65 | 103.06 | 103.47 | 93,929,984 | +0.06(+0.06%) |
Nov 17, 2006 | 103.05 | 103.42 | 102.90 | 103.41 | 76,525,136 | +0.03(+0.03%) |
Nov 16, 2006 | 103.43 | 103.60 | 102.73 | 103.38 | 104,202,040 | +0.27(+0.26%) |
Nov 15, 2006 | 102.79 | 103.43 | 102.76 | 103.12 | 103,890,816 | +0.30(+0.29%) |
Nov 14, 2006 | 102.34 | 102.91 | 101.72 | 102.82 | 131,312,304 | +0.77(+0.75%) |
Nov 13, 2006 | 101.76 | 102.39 | 101.68 | 102.06 | 80,656,064 | +0.25(+0.25%) |
Nov 10, 2006 | 101.73 | 101.88 | 101.42 | 101.81 | 66,524,380 | +0.04(+0.04%) |
Nov 09, 2006 | 102.37 | 102.47 | 101.56 | 101.76 | 130,242,848 | -0.54(-0.52%) |
Nov 08, 2006 | 101.63 | 102.40 | 100.79 | 102.30 | 118,839,808 | +0.22(+0.22%) |
Nov 07, 2006 | 101.78 | 102.35 | 101.63 | 102.08 | 86,039,368 | +0.39(+0.38%) |
Nov 06, 2006 | 100.86 | 101.84 | 100.86 | 101.69 | 85,958,976 | +1.13(+1.13%) |
Nov 03, 2006 | 101.09 | 101.18 | 99.88 | 100.55 | 96,879,560 | -0.18(-0.18%) |
Nov 02, 2006 | 100.53 | 100.90 | 100.42 | 100.73 | 82,413,704 | -0.06(-0.06%) |
Nov 01, 2006 | 101.79 | 101.86 | 100.69 | 100.79 | 112,712,528 | -0.68(-0.68%) |
Oct 31, 2006 | 101.68 | 101.82 | 101.08 | 101.47 | 96,790,488 | -0.01(-0.01%) |
Oct 30, 2006 | 101.38 | 101.78 | 101.19 | 101.49 | 67,511,016 | -0.07(-0.07%) |
Oct 27, 2006 | 102.08 | 102.18 | 101.36 | 101.56 | 108,953,248 | -0.64(-0.63%) |
Oct 26, 2006 | 102.11 | 102.37 | 101.61 | 102.20 | 90,771,160 | +0.32(+0.31%) |
Oct 25, 2006 | 101.44 | 101.93 | 101.27 | 101.89 | 109,639,384 | +0.35(+0.34%) |
Oct 24, 2006 | 101.10 | 101.58 | 101.06 | 101.54 | 72,289,784 | +0.30(+0.30%) |
Oct 23, 2006 | 100.74 | 101.48 | 100.44 | 101.24 | 89,921,128 | +0.46(+0.46%) |
Oct 20, 2006 | 100.75 | 100.86 | 100.40 | 100.78 | 65,313,156 | +0.02(+0.02%) |
Oct 19, 2006 | 100.44 | 100.80 | 100.33 | 100.75 | 86,989,744 | +0.16(+0.16%) |
Oct 18, 2006 | 100.93 | 101.17 | 100.23 | 100.59 | 117,949,040 | +0.13(+0.13%) |
Oct 17, 2006 | 100.53 | 100.67 | 99.91 | 100.46 | 122,998,576 | -0.32(-0.31%) |
Oct 16, 2006 | 100.54 | 100.93 | 100.47 | 100.78 | 57,401,760 | +0.16(+0.15%) |
Oct 13, 2006 | 100.27 | 100.68 | 100.19 | 100.62 | 73,249,264 | +0.26(+0.26%) |
Oct 12, 2006 | 99.75 | 100.44 | 99.71 | 100.36 | 80,344,976 | +0.86(+0.87%) |
Oct 11, 2006 | 99.30 | 99.74 | 98.90 | 99.50 | 141,319,312 | -0.12(-0.12%) |
Oct 10, 2006 | 99.50 | 99.75 | 99.30 | 99.62 | 76,622,360 | +0.13(+0.13%) |
Oct 09, 2006 | 99.31 | 99.64 | 99.15 | 99.49 | 55,913,124 | +0.06(+0.06%) |
Oct 06, 2006 | 99.38 | 99.49 | 98.98 | 99.43 | 88,252,024 | -0.13(-0.13%) |
Oct 05, 2006 | 99.36 | 99.72 | 92.31 | 99.55 | 82,336,168 | +0.19(+0.19%) |
Oct 04, 2006 | 98.12 | 99.42 | 98.01 | 99.36 | 109,839,800 | +1.15(+1.17%) |
Oct 03, 2006 | 97.87 | 98.59 | 97.69 | 98.21 | 99,271,728 | +0.21(+0.21%) |