Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 169.43 | 169.53 | 165.92 | 167.72 | 27,336 | -1.62(-0.95%) |
Sep 29, 2006 | 168.58 | 171.14 | 168.29 | 169.34 | 19,481 | +0.48(+0.28%) |
Sep 28, 2006 | 173.24 | 173.90 | 168.20 | 168.86 | 78,613 | -3.61(-2.09%) |
Sep 27, 2006 | 173.43 | 175.61 | 170.76 | 172.47 | 21,419 | -0.86(-0.49%) |
Sep 26, 2006 | 170.10 | 178.27 | 169.62 | 173.33 | 29,651 | +3.52(+2.07%) |
Sep 25, 2006 | 166.58 | 171.05 | 165.73 | 169.81 | 18,922 | +3.42(+2.06%) |
Sep 22, 2006 | 168.67 | 170.00 | 163.92 | 166.39 | 40,708 | -2.28(-1.35%) |
Sep 21, 2006 | 175.71 | 175.99 | 165.92 | 168.67 | 26,470 | -6.27(-3.59%) |
Sep 20, 2006 | 170.38 | 175.61 | 170.38 | 174.94 | 15,498 | +5.32(+3.14%) |
Sep 19, 2006 | 173.33 | 173.71 | 167.44 | 169.62 | 31,767 | -2.75(-1.60%) |
Sep 18, 2006 | 172.66 | 178.56 | 171.43 | 172.38 | 28,655 | -0.19(-0.11%) |
Sep 15, 2006 | 165.35 | 176.75 | 163.26 | 172.57 | 54,781 | +9.31(+5.70%) |
Sep 14, 2006 | 164.87 | 164.97 | 159.74 | 163.26 | 55,308 | -1.42(-0.87%) |
Sep 13, 2006 | 162.97 | 164.97 | 162.21 | 164.68 | 38,056 | +1.23(+0.76%) |
Sep 12, 2006 | 153.94 | 165.35 | 152.90 | 163.45 | 41,746 | +9.98(+6.50%) |
Sep 11, 2006 | 150.71 | 153.56 | 150.24 | 153.47 | 14,515 | +1.61(+1.06%) |
Sep 08, 2006 | 153.56 | 153.56 | 150.52 | 151.85 | 18,136 | -1.71(-1.11%) |
Sep 07, 2006 | 155.56 | 155.84 | 152.99 | 153.56 | 25,697 | -2.76(-1.76%) |
Sep 06, 2006 | 159.17 | 159.17 | 156.11 | 156.32 | 30,753 | -3.52(-2.20%) |
Sep 05, 2006 | 159.65 | 160.41 | 157.84 | 159.84 | 18,679 | +0.86(+0.54%) |