Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 153.14 | 154.26 | 151.92 | 151.94 | 3,624,495 | -1.10(-0.72%) |
Dec 28, 2006 | 154.21 | 154.32 | 152.25 | 153.04 | 3,143,109 | -0.88(-0.57%) |
Dec 27, 2006 | 152.33 | 154.18 | 152.22 | 153.92 | 3,788,237 | +1.59(+1.05%) |
Dec 26, 2006 | 151.60 | 152.89 | 151.13 | 152.33 | 3,379,276 | +1.35(+0.89%) |
Dec 22, 2006 | 151.75 | 151.79 | 149.13 | 150.98 | 4,592,908 | -0.01(-0.01%) |
Dec 21, 2006 | 154.23 | 154.49 | 150.68 | 150.99 | 6,116,442 | -2.49(-1.62%) |
Dec 20, 2006 | 153.80 | 155.72 | 153.38 | 153.48 | 5,690,162 | +0.10(+0.06%) |
Dec 19, 2006 | 153.94 | 154.47 | 152.76 | 153.38 | 6,383,966 | -1.52(-0.98%) |
Dec 18, 2006 | 152.82 | 155.17 | 152.16 | 154.90 | 7,896,873 | +2.59(+1.70%) |
Dec 15, 2006 | 152.90 | 153.92 | 152.28 | 152.31 | 7,152,425 | -0.22(-0.14%) |
Dec 14, 2006 | 151.82 | 153.04 | 150.63 | 152.53 | 6,667,103 | +1.39(+0.92%) |
Dec 13, 2006 | 152.56 | 153.79 | 150.91 | 151.15 | 7,639,977 | -1.29(-0.84%) |
Dec 12, 2006 | 152.59 | 155.37 | 151.25 | 152.44 | 11,743,365 | -1.92(-1.24%) |
Dec 11, 2006 | 156.63 | 156.63 | 153.84 | 154.36 | 7,748,613 | -1.97(-1.26%) |
Dec 08, 2006 | 152.62 | 156.44 | 152.44 | 156.32 | 6,518,974 | +3.74(+2.45%) |
Dec 07, 2006 | 157.54 | 157.54 | 152.44 | 152.59 | 6,872,043 | -3.66(-2.34%) |
Dec 06, 2006 | 153.96 | 156.28 | 153.20 | 156.25 | 5,426,050 | +2.58(+1.68%) |
Dec 05, 2006 | 152.21 | 154.15 | 151.07 | 153.66 | 4,897,825 | +1.19(+0.78%) |
Dec 04, 2006 | 149.12 | 152.50 | 148.92 | 152.47 | 5,588,217 | +4.23(+2.85%) |
Dec 01, 2006 | 146.44 | 149.71 | 145.97 | 148.24 | 6,325,187 | -0.23(-0.15%) |
Nov 30, 2006 | 149.37 | 149.73 | 147.24 | 148.47 | 5,350,083 | -1.08(-0.72%) |
Nov 29, 2006 | 150.90 | 152.02 | 147.15 | 149.55 | 7,760,684 | -0.69(-0.46%) |
Nov 28, 2006 | 147.10 | 150.52 | 145.96 | 150.24 | 7,695,082 | +3.06(+2.08%) |
Nov 27, 2006 | 153.46 | 154.04 | 147.18 | 147.18 | 8,302,816 | -6.47(-4.21%) |
Nov 24, 2006 | 152.82 | 154.99 | 151.79 | 153.65 | 2,596,385 | -0.53(-0.34%) |
Nov 22, 2006 | 152.44 | 154.32 | 152.43 | 154.18 | 4,017,712 | +1.93(+1.27%) |
Nov 21, 2006 | 151.67 | 152.35 | 151.13 | 152.25 | 4,523,370 | +1.76(+1.17%) |
Nov 20, 2006 | 148.89 | 151.00 | 148.65 | 150.49 | 4,388,493 | +1.84(+1.24%) |
Nov 17, 2006 | 149.37 | 150.15 | 148.53 | 148.66 | 4,457,375 | -1.28(-0.85%) |
Nov 16, 2006 | 147.86 | 150.00 | 147.86 | 149.94 | 6,276,773 | +2.75(+1.87%) |
Nov 15, 2006 | 145.09 | 148.11 | 144.69 | 147.18 | 6,679,436 | +2.10(+1.44%) |
Nov 14, 2006 | 143.59 | 145.53 | 141.31 | 145.09 | 6,170,236 | +2.00(+1.40%) |
Nov 13, 2006 | 143.02 | 144.66 | 142.70 | 143.08 | 4,438,219 | +0.51(+0.36%) |
Nov 10, 2006 | 141.35 | 142.58 | 140.70 | 142.57 | 4,355,692 | +1.74(+1.23%) |
Nov 09, 2006 | 143.59 | 144.05 | 140.84 | 140.84 | 5,889,067 | -3.04(-2.11%) |
Nov 08, 2006 | 143.02 | 144.75 | 142.15 | 143.88 | 5,234,755 | +0.07(+0.05%) |
Nov 07, 2006 | 144.97 | 145.90 | 143.72 | 143.81 | 4,851,772 | -1.01(-0.69%) |
Nov 06, 2006 | 143.04 | 146.11 | 143.04 | 144.81 | 6,086,528 | +2.19(+1.53%) |
Nov 03, 2006 | 143.97 | 144.01 | 141.23 | 142.63 | 5,450,060 | -0.20(-0.14%) |
Nov 02, 2006 | 140.63 | 143.13 | 139.25 | 142.82 | 8,122,937 | +1.82(+1.29%) |
Nov 01, 2006 | 145.57 | 146.50 | 140.81 | 141.00 | 10,144,651 | -3.65(-2.52%) |
Oct 31, 2006 | 144.81 | 145.59 | 143.96 | 144.65 | 5,967,526 | +0.03(+0.02%) |
Oct 30, 2006 | 143.29 | 145.23 | 142.30 | 144.62 | 7,025,813 | +0.82(+0.57%) |
Oct 27, 2006 | 146.34 | 147.28 | 143.59 | 143.80 | 7,482,795 | -3.59(-2.44%) |
Oct 26, 2006 | 144.19 | 147.56 | 143.51 | 147.39 | 7,520,713 | +3.64(+2.53%) |
Oct 25, 2006 | 143.78 | 144.58 | 142.65 | 143.75 | 6,854,593 | +0.59(+0.41%) |
Oct 24, 2006 | 140.64 | 143.48 | 140.54 | 143.17 | 7,237,313 | +2.39(+1.70%) |
Oct 23, 2006 | 137.37 | 140.90 | 137.35 | 140.77 | 6,161,051 | +3.28(+2.38%) |
Oct 20, 2006 | 136.98 | 137.72 | 82.47 | 137.50 | 5,519,204 | +0.27(+0.19%) |
Oct 19, 2006 | 138.14 | 139.20 | 137.12 | 137.23 | 7,296,224 | -2.23(-1.60%) |
Oct 18, 2006 | 140.29 | 140.74 | 138.60 | 139.46 | 8,038,835 | -0.08(-0.05%) |
Oct 17, 2006 | 140.41 | 140.78 | 138.82 | 139.53 | 7,697,969 | -1.64(-1.16%) |
Oct 16, 2006 | 140.10 | 141.37 | 139.55 | 141.17 | 6,165,381 | +1.04(+0.75%) |
Oct 13, 2006 | 138.11 | 140.21 | 137.69 | 140.13 | 6,774,427 | +1.78(+1.29%) |
Oct 12, 2006 | 136.63 | 138.66 | 136.13 | 138.34 | 7,549,709 | +1.94(+1.42%) |
Oct 11, 2006 | 135.13 | 136.41 | 134.71 | 136.41 | 7,367,467 | +0.08(+0.06%) |
Oct 10, 2006 | 134.94 | 137.08 | 134.75 | 136.32 | 8,605,634 | +1.08(+0.79%) |
Oct 09, 2006 | 133.69 | 135.28 | 133.62 | 135.25 | 5,229,113 | +1.37(+1.02%) |
Oct 06, 2006 | 132.86 | 134.14 | 132.47 | 133.88 | 6,426,607 | +0.11(+0.09%) |
Oct 05, 2006 | 134.54 | 134.54 | 133.14 | 133.76 | 7,543,411 | -0.81(-0.60%) |
Oct 04, 2006 | 132.09 | 134.65 | 132.09 | 134.57 | 10,587,331 | +1.80(+1.35%) |
Oct 03, 2006 | 129.91 | 132.92 | 129.65 | 132.77 | 7,640,633 | +2.67(+2.06%) |