Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 144.76 | 145.21 | 142.95 | 143.31 | 15,194 | -1.72(-1.18%) |
Dec 28, 2006 | 145.57 | 145.84 | 144.85 | 145.03 | 23,981 | -0.45(-0.31%) |
Dec 27, 2006 | 143.68 | 145.48 | 143.49 | 145.48 | 17,883 | +1.90(+1.32%) |
Dec 26, 2006 | 142.05 | 143.68 | 141.96 | 143.58 | 16,788 | +1.72(+1.21%) |
Dec 22, 2006 | 141.60 | 142.77 | 140.42 | 141.87 | 10,646 | +0.09(+0.06%) |
Dec 21, 2006 | 141.05 | 142.41 | 140.42 | 141.78 | 29,083 | +1.08(+0.77%) |
Dec 20, 2006 | 138.43 | 141.15 | 138.07 | 140.69 | 27,710 | +2.35(+1.70%) |
Dec 19, 2006 | 139.16 | 140.42 | 135.54 | 138.34 | 59,804 | -1.63(-1.16%) |
Dec 18, 2006 | 139.88 | 141.24 | 139.25 | 139.97 | 27,035 | +0.18(+0.13%) |
Dec 15, 2006 | 140.24 | 140.87 | 139.16 | 139.79 | 95,627 | -0.18(-0.13%) |
Dec 14, 2006 | 137.44 | 140.96 | 137.44 | 139.97 | 48,848 | +2.17(+1.57%) |
Dec 13, 2006 | 137.35 | 138.34 | 136.26 | 137.80 | 23,461 | +1.72(+1.26%) |
Dec 12, 2006 | 138.52 | 138.89 | 135.54 | 136.08 | 105,520 | -2.44(-1.76%) |
Dec 11, 2006 | 137.35 | 139.97 | 136.90 | 138.52 | 23,516 | +1.90(+1.39%) |
Dec 08, 2006 | 136.99 | 138.07 | 136.08 | 136.63 | 16,566 | -0.99(-0.72%) |
Dec 07, 2006 | 140.33 | 140.42 | 137.44 | 137.62 | 20,871 | -2.26(-1.62%) |
Dec 06, 2006 | 139.43 | 140.51 | 139.16 | 139.88 | 22,210 | +0.27(+0.19%) |
Dec 05, 2006 | 139.79 | 140.87 | 139.07 | 139.61 | 49,711 | +0.63(+0.45%) |
Dec 04, 2006 | 135.99 | 140.06 | 135.90 | 138.98 | 36,121 | +3.89(+2.88%) |
Dec 01, 2006 | 134.82 | 136.26 | 133.55 | 135.09 | 24,357 | -0.90(-0.66%) |
Nov 30, 2006 | 137.53 | 138.25 | 135.99 | 135.99 | 29,459 | -1.72(-1.25%) |
Nov 29, 2006 | 136.18 | 139.34 | 136.18 | 137.71 | 28,740 | +1.54(+1.13%) |
Nov 28, 2006 | 136.90 | 138.79 | 135.36 | 136.18 | 29,127 | -0.72(-0.53%) |
Nov 27, 2006 | 139.97 | 140.74 | 136.63 | 136.90 | 30,068 | -3.25(-2.32%) |
Nov 24, 2006 | 139.88 | 140.60 | 139.52 | 140.15 | 7,801 | -0.99(-0.70%) |
Nov 22, 2006 | 140.15 | 141.24 | 137.44 | 141.15 | 32,856 | +0.45(+0.32%) |
Nov 21, 2006 | 142.77 | 143.49 | 139.52 | 140.69 | 34,771 | -1.90(-1.33%) |
Nov 20, 2006 | 143.68 | 143.68 | 141.05 | 142.59 | 23,892 | -0.99(-0.69%) |
Nov 17, 2006 | 141.32 | 143.68 | 141.32 | 143.58 | 39,419 | +2.26(+1.60%) |
Nov 16, 2006 | 142.05 | 142.77 | 140.51 | 141.32 | 19,798 | -0.72(-0.51%) |
Nov 15, 2006 | 141.69 | 142.77 | 140.78 | 142.05 | 50,740 | +0.18(+0.13%) |
Nov 14, 2006 | 140.87 | 141.87 | 139.16 | 141.87 | 19,698 | +1.17(+0.83%) |
Nov 13, 2006 | 141.05 | 141.42 | 139.61 | 140.69 | 19,289 | -0.18(-0.13%) |
Nov 10, 2006 | 138.89 | 140.96 | 138.25 | 140.87 | 12,604 | +1.99(+1.43%) |
Nov 09, 2006 | 140.96 | 141.42 | 138.25 | 138.89 | 20,838 | -2.08(-1.47%) |
Nov 08, 2006 | 140.15 | 141.78 | 138.89 | 140.96 | 25,729 | +0.09(+0.06%) |
Nov 07, 2006 | 140.06 | 141.15 | 139.07 | 140.87 | 29,238 | +0.90(+0.65%) |
Nov 06, 2006 | 138.89 | 140.06 | 137.98 | 139.97 | 48,549 | +2.26(+1.64%) |
Nov 03, 2006 | 137.35 | 139.97 | 137.17 | 137.71 | 46,247 | +0.09(+0.07%) |
Nov 02, 2006 | 135.99 | 138.34 | 133.55 | 137.62 | 44,576 | +0.90(+0.66%) |
Nov 01, 2006 | 141.87 | 141.87 | 136.35 | 136.72 | 46,026 | -4.70(-3.32%) |
Oct 31, 2006 | 142.32 | 143.76 | 141.15 | 141.42 | 46,723 | -0.90(-0.63%) |
Oct 30, 2006 | 144.58 | 145.02 | 140.96 | 142.32 | 38,998 | -2.26(-1.56%) |
Oct 27, 2006 | 144.85 | 146.21 | 143.40 | 144.58 | 63,721 | -0.90(-0.62%) |
Oct 26, 2006 | 143.95 | 145.48 | 141.78 | 145.48 | 42,064 | +2.17(+1.51%) |
Oct 25, 2006 | 140.69 | 143.95 | 140.15 | 143.31 | 32,757 | +2.62(+1.86%) |
Oct 24, 2006 | 140.51 | 141.87 | 140.42 | 140.69 | 18,658 | -0.81(-0.57%) |
Oct 23, 2006 | 140.33 | 141.69 | 138.89 | 141.51 | 25,220 | +0.90(+0.64%) |
Oct 20, 2006 | 140.60 | 141.42 | 139.88 | 140.60 | 21,856 | +0.72(+0.52%) |
Oct 19, 2006 | 140.33 | 141.15 | 139.61 | 139.88 | 39,884 | -0.90(-0.64%) |
Oct 18, 2006 | 140.06 | 140.96 | 139.70 | 140.78 | 39,939 | +1.17(+0.84%) |
Oct 17, 2006 | 140.06 | 140.06 | 137.80 | 139.61 | 72,630 | +0.09(+0.06%) |
Oct 16, 2006 | 139.16 | 140.06 | 138.52 | 139.52 | 42,839 | +0.63(+0.46%) |
Oct 13, 2006 | 136.90 | 139.16 | 136.54 | 138.89 | 50,862 | +1.36(+0.99%) |
Oct 12, 2006 | 135.45 | 137.80 | 135.09 | 137.53 | 37,438 | +2.98(+2.22%) |
Oct 11, 2006 | 134.46 | 136.26 | 133.28 | 134.55 | 92,340 | +0.09(+0.07%) |
Oct 10, 2006 | 134.64 | 136.35 | 134.37 | 134.46 | 67,661 | +0.27(+0.20%) |
Oct 09, 2006 | 134.73 | 135.72 | 133.28 | 134.19 | 58,033 | -0.45(-0.34%) |
Oct 06, 2006 | 134.19 | 135.63 | 133.28 | 134.64 | 32,170 | +0.54(+0.40%) |
Oct 05, 2006 | 134.55 | 135.72 | 133.92 | 134.10 | 42,518 | -0.54(-0.40%) |
Oct 04, 2006 | 135.18 | 136.35 | 134.37 | 134.64 | 80,642 | -0.54(-0.40%) |
Oct 03, 2006 | 134.82 | 135.90 | 133.37 | 135.18 | 83,663 | -0.27(-0.20%) |