Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 124.74 | 124.74 | 123.66 | 123.73 | 46,184 | -1.56(-1.25%) |
Dec 28, 2006 | 125.19 | 125.55 | 124.83 | 125.29 | 1,446 | -0.23(-0.18%) |
Dec 27, 2006 | 124.64 | 125.52 | 123.76 | 125.52 | 13,538 | +1.07(+0.86%) |
Dec 26, 2006 | 125.74 | 126.17 | 123.96 | 124.44 | 3,015 | -1.20(-0.96%) |
Dec 22, 2006 | 125.81 | 126.10 | 125.48 | 125.65 | 3,538 | -0.49(-0.39%) |
Dec 21, 2006 | 127.43 | 127.47 | 125.52 | 126.13 | 9,138 | -0.88(-0.69%) |
Dec 20, 2006 | 128.99 | 129.16 | 126.88 | 127.01 | 13,569 | -2.02(-1.56%) |
Dec 19, 2006 | 125.68 | 129.51 | 125.68 | 129.03 | 2,830 | +2.37(+1.87%) |
Dec 18, 2006 | 131.30 | 131.30 | 126.62 | 126.65 | 1,599 | -5.23(-3.97%) |
Dec 15, 2006 | 133.09 | 133.28 | 131.63 | 131.89 | 3,969 | -1.69(-1.27%) |
Dec 14, 2006 | 132.47 | 133.87 | 132.47 | 133.58 | 5,446 | +1.75(+1.33%) |
Dec 13, 2006 | 131.24 | 132.60 | 131.07 | 131.82 | 4,584 | +0.65(+0.50%) |
Dec 12, 2006 | 131.59 | 132.37 | 130.53 | 131.17 | 2,799 | -0.65(-0.49%) |
Dec 11, 2006 | 131.24 | 132.60 | 131.14 | 131.82 | 1,046 | -0.52(-0.39%) |
Dec 08, 2006 | 133.35 | 133.93 | 132.34 | 132.34 | 2,061 | -0.81(-0.61%) |
Dec 07, 2006 | 132.86 | 133.61 | 132.41 | 133.15 | 1,015 | -0.75(-0.56%) |
Dec 06, 2006 | 134.23 | 135.30 | 133.87 | 133.90 | 2,830 | -0.13(-0.10%) |
Dec 05, 2006 | 134.71 | 134.71 | 133.15 | 134.03 | 3,384 | +0.62(+0.46%) |
Dec 04, 2006 | 133.77 | 133.77 | 132.44 | 133.41 | 2,399 | -1.04(-0.77%) |
Dec 01, 2006 | 131.69 | 134.49 | 131.50 | 134.45 | 10,646 | +0.46(+0.34%) |
Nov 30, 2006 | 133.54 | 134.45 | 133.12 | 134.00 | 5,969 | +0.78(+0.59%) |
Nov 29, 2006 | 129.45 | 133.45 | 129.45 | 133.22 | 13,753 | +4.45(+3.46%) |
Nov 28, 2006 | 127.56 | 128.96 | 127.33 | 128.77 | 7,846 | +2.66(+2.11%) |
Nov 27, 2006 | 127.40 | 127.73 | 126.04 | 126.10 | 20,830 | -1.14(-0.89%) |
Nov 24, 2006 | 128.02 | 128.02 | 127.24 | 127.24 | 1,323 | -0.10(-0.08%) |
Nov 22, 2006 | 128.02 | 128.02 | 125.78 | 127.34 | 29,907 | -0.55(-0.43%) |
Nov 21, 2006 | 125.97 | 128.05 | 125.97 | 127.89 | 7,446 | +2.89(+2.31%) |
Nov 20, 2006 | 125.71 | 125.74 | 124.25 | 125.00 | 2,215 | -0.78(-0.62%) |
Nov 17, 2006 | 122.69 | 125.94 | 122.56 | 125.78 | 11,969 | +2.47(+2.00%) |
Nov 16, 2006 | 127.56 | 127.56 | 123.18 | 123.31 | 33,692 | -3.84(-3.02%) |
Nov 15, 2006 | 125.19 | 127.24 | 125.19 | 127.14 | 9,846 | +2.44(+1.95%) |
Nov 14, 2006 | 123.83 | 124.77 | 123.40 | 124.70 | 8,184 | +0.75(+0.60%) |
Nov 13, 2006 | 123.31 | 124.22 | 123.05 | 123.96 | 2,830 | -0.29(-0.24%) |
Nov 10, 2006 | 125.03 | 125.19 | 123.92 | 124.25 | 4,307 | -2.15(-1.70%) |
Nov 09, 2006 | 125.58 | 127.40 | 125.48 | 126.39 | 15,138 | +1.50(+1.20%) |
Nov 08, 2006 | 122.20 | 124.93 | 122.20 | 124.90 | 6,184 | +2.08(+1.69%) |
Nov 07, 2006 | 124.48 | 124.48 | 122.59 | 122.82 | 6,276 | -1.40(-1.13%) |
Nov 06, 2006 | 123.50 | 124.25 | 123.09 | 124.22 | 3,784 | +0.45(+0.37%) |
Nov 03, 2006 | 122.79 | 123.96 | 122.79 | 123.76 | 16,953 | +2.83(+2.34%) |
Nov 02, 2006 | 119.86 | 121.42 | 119.02 | 120.93 | 9,630 | +0.75(+0.62%) |
Nov 01, 2006 | 120.97 | 122.36 | 119.73 | 120.19 | 19,815 | -2.21(-1.81%) |
Oct 31, 2006 | 120.25 | 122.40 | 119.18 | 122.40 | 19,753 | +1.59(+1.32%) |
Oct 30, 2006 | 121.88 | 122.07 | 120.77 | 120.80 | 25,507 | -1.76(-1.43%) |
Oct 27, 2006 | 124.48 | 125.22 | 122.56 | 122.56 | 9,015 | -1.69(-1.36%) |
Oct 26, 2006 | 126.07 | 126.07 | 123.18 | 124.25 | 11,015 | -0.75(-0.60%) |
Oct 25, 2006 | 122.53 | 125.14 | 122.53 | 125.00 | 10,122 | +2.08(+1.69%) |
Oct 24, 2006 | 120.71 | 122.92 | 120.71 | 122.92 | 12,030 | +2.89(+2.41%) |
Oct 23, 2006 | 119.28 | 120.97 | 119.02 | 120.02 | 4,030 | -0.33(-0.27%) |
Oct 20, 2006 | 122.23 | 122.23 | 119.70 | 120.35 | 10,892 | -2.11(-1.73%) |
Oct 19, 2006 | 121.13 | 122.46 | 120.25 | 122.46 | 5,169 | +2.86(+2.39%) |
Oct 18, 2006 | 119.76 | 120.71 | 119.18 | 119.60 | 3,538 | -0.26(-0.22%) |
Oct 17, 2006 | 120.77 | 120.77 | 118.82 | 119.86 | 6,553 | -1.56(-1.28%) |
Oct 16, 2006 | 118.79 | 121.42 | 118.59 | 121.42 | 15,569 | +3.45(+2.92%) |
Oct 13, 2006 | 117.00 | 118.69 | 116.77 | 117.98 | 341,751 | +2.14(+1.85%) |
Oct 12, 2006 | 114.24 | 115.96 | 114.24 | 115.83 | 1,415 | +2.53(+2.24%) |
Oct 11, 2006 | 114.73 | 114.73 | 112.81 | 113.30 | 11,292 | -1.62(-1.41%) |
Oct 10, 2006 | 112.61 | 115.05 | 112.61 | 114.92 | 29,507 | +2.41(+2.14%) |
Oct 09, 2006 | 114.47 | 114.78 | 112.29 | 112.52 | 3,538 | -0.55(-0.49%) |
Oct 06, 2006 | 112.13 | 113.38 | 111.09 | 113.07 | 22,522 | +0.13(+0.12%) |
Oct 05, 2006 | 113.10 | 113.46 | 111.54 | 112.94 | 51,999 | +2.24(+2.03%) |
Oct 04, 2006 | 113.33 | 110.76 | 106.93 | 110.70 | 18,615 | +1.62(+1.49%) |
Oct 03, 2006 | 112.94 | 112.94 | 108.97 | 109.07 | 66,461 | -4.48(-3.95%) |