Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 149.39 | 149.74 | 147.25 | 148.49 | 5,349,544 | -1.08(-0.72%) |
Nov 29, 2006 | 150.92 | 152.03 | 147.16 | 149.57 | 7,759,902 | -0.69(-0.46%) |
Nov 28, 2006 | 147.12 | 150.54 | 145.97 | 150.25 | 7,694,306 | +3.06(+2.08%) |
Nov 27, 2006 | 153.48 | 154.05 | 147.20 | 147.20 | 8,301,980 | -6.47(-4.21%) |
Nov 24, 2006 | 152.83 | 155.00 | 151.80 | 153.67 | 2,596,123 | -0.53(-0.34%) |
Nov 22, 2006 | 152.45 | 154.33 | 152.44 | 154.20 | 4,017,307 | +1.93(+1.27%) |
Nov 21, 2006 | 151.69 | 152.37 | 151.15 | 152.27 | 4,522,914 | +1.76(+1.17%) |
Nov 20, 2006 | 148.91 | 151.01 | 148.66 | 150.51 | 4,388,050 | +1.84(+1.24%) |
Nov 17, 2006 | 149.39 | 150.16 | 148.55 | 148.67 | 4,456,925 | -1.28(-0.85%) |
Nov 16, 2006 | 147.88 | 150.01 | 147.88 | 149.95 | 6,276,140 | +2.75(+1.87%) |
Nov 15, 2006 | 145.11 | 148.12 | 144.71 | 147.20 | 6,678,763 | +2.10(+1.44%) |
Nov 14, 2006 | 143.61 | 145.54 | 141.32 | 145.10 | 6,169,614 | +2.00(+1.40%) |
Nov 13, 2006 | 143.04 | 144.68 | 142.72 | 143.10 | 4,437,771 | +0.51(+0.36%) |
Nov 10, 2006 | 141.37 | 142.59 | 140.71 | 142.59 | 4,355,253 | +1.74(+1.23%) |
Nov 09, 2006 | 143.61 | 144.07 | 140.85 | 140.85 | 5,888,473 | -3.04(-2.11%) |
Nov 08, 2006 | 143.04 | 144.77 | 142.16 | 143.89 | 5,234,227 | +0.07(+0.05%) |
Nov 07, 2006 | 144.98 | 145.91 | 143.73 | 143.82 | 4,851,283 | -1.01(-0.69%) |
Nov 06, 2006 | 143.06 | 146.12 | 143.06 | 144.83 | 6,085,914 | +2.19(+1.53%) |
Nov 03, 2006 | 143.99 | 144.03 | 141.25 | 142.64 | 5,449,511 | -0.20(-0.14%) |
Nov 02, 2006 | 140.64 | 143.14 | 139.26 | 142.84 | 8,122,118 | +1.82(+1.29%) |
Nov 01, 2006 | 145.59 | 146.51 | 140.83 | 141.02 | 10,143,628 | -3.65(-2.52%) |
Oct 31, 2006 | 144.83 | 145.60 | 143.97 | 144.67 | 5,966,925 | +0.03(+0.02%) |
Oct 30, 2006 | 143.30 | 145.25 | 142.31 | 144.64 | 7,025,105 | +0.82(+0.57%) |
Oct 27, 2006 | 146.36 | 147.29 | 143.60 | 143.81 | 7,482,041 | -3.59(-2.44%) |
Oct 26, 2006 | 144.20 | 147.57 | 143.52 | 147.40 | 7,519,955 | +3.64(+2.53%) |
Oct 25, 2006 | 143.79 | 144.59 | 142.66 | 143.77 | 6,853,902 | +0.59(+0.41%) |
Oct 24, 2006 | 140.65 | 143.49 | 140.56 | 143.18 | 7,236,584 | +2.39(+1.70%) |
Oct 23, 2006 | 137.38 | 140.92 | 137.37 | 140.79 | 6,160,430 | +3.28(+2.38%) |
Oct 20, 2006 | 136.99 | 137.73 | 82.48 | 137.51 | 5,518,648 | +0.27(+0.19%) |
Oct 19, 2006 | 138.16 | 139.21 | 137.13 | 137.24 | 7,295,488 | -2.23(-1.60%) |
Oct 18, 2006 | 140.31 | 140.75 | 138.62 | 139.47 | 8,038,025 | -0.08(-0.05%) |
Oct 17, 2006 | 140.42 | 140.80 | 138.84 | 139.54 | 7,697,193 | -1.64(-1.16%) |
Oct 16, 2006 | 140.12 | 141.38 | 139.56 | 141.18 | 6,164,760 | +1.04(+0.74%) |
Oct 13, 2006 | 138.13 | 140.22 | 137.70 | 140.14 | 6,773,745 | +1.78(+1.29%) |
Oct 12, 2006 | 136.65 | 138.67 | 136.15 | 138.36 | 7,548,948 | +1.94(+1.42%) |
Oct 11, 2006 | 135.15 | 136.42 | 134.73 | 136.42 | 7,366,724 | +0.08(+0.06%) |
Oct 10, 2006 | 134.96 | 137.09 | 134.76 | 136.34 | 8,604,767 | +1.07(+0.79%) |
Oct 09, 2006 | 133.70 | 135.29 | 133.64 | 135.26 | 5,228,586 | +1.37(+1.02%) |
Oct 06, 2006 | 132.88 | 134.16 | 132.48 | 133.89 | 6,425,959 | +0.11(+0.09%) |
Oct 05, 2006 | 134.55 | 134.55 | 133.16 | 133.78 | 7,542,651 | -0.81(-0.60%) |
Oct 04, 2006 | 132.11 | 134.66 | 132.11 | 134.58 | 10,586,264 | +1.80(+1.35%) |
Oct 03, 2006 | 129.92 | 132.94 | 129.66 | 132.78 | 7,639,862 | +2.67(+2.06%) |
Oct 02, 2006 | 128.45 | 130.69 | 128.45 | 130.11 | 5,436,129 | +1.16(+0.90%) |
Sep 29, 2006 | 129.62 | 130.46 | 128.90 | 128.95 | 5,765,023 | -0.63(-0.49%) |
Sep 28, 2006 | 128.78 | 129.58 | 127.91 | 129.58 | 5,790,474 | +0.76(+0.59%) |
Sep 27, 2006 | 128.77 | 129.51 | 127.49 | 128.82 | 6,802,606 | +0.24(+0.19%) |
Sep 26, 2006 | 128.01 | 129.52 | 127.31 | 128.58 | 7,996,438 | -0.01(-0.01%) |
Sep 25, 2006 | 127.98 | 129.14 | 127.30 | 128.58 | 6,270,893 | +0.89(+0.70%) |
Sep 22, 2006 | 127.26 | 128.31 | 126.35 | 127.69 | 6,696,736 | +0.28(+0.22%) |
Sep 21, 2006 | 127.68 | 129.35 | 126.43 | 127.41 | 10,564,224 | +0.42(+0.33%) |
Sep 20, 2006 | 125.49 | 127.42 | 125.18 | 126.99 | 8,401,160 | +2.45(+1.96%) |
Sep 19, 2006 | 124.31 | 125.18 | 123.72 | 124.54 | 6,364,562 | +0.13(+0.10%) |
Sep 18, 2006 | 125.58 | 125.62 | 123.48 | 124.42 | 7,521,529 | +0.39(+0.31%) |
Sep 15, 2006 | 123.87 | 124.82 | 123.12 | 124.03 | 8,980,102 | +0.14(+0.12%) |
Sep 14, 2006 | 121.77 | 124.38 | 121.59 | 123.88 | 7,211,264 | +1.27(+1.03%) |
Sep 13, 2006 | 120.21 | 123.68 | 119.53 | 122.62 | 9,978,197 | +1.96(+1.62%) |
Sep 12, 2006 | 117.96 | 121.77 | 117.93 | 120.66 | 13,964,543 | +5.56(+4.83%) |
Sep 11, 2006 | 113.77 | 115.28 | 113.69 | 115.10 | 4,111,764 | +0.91(+0.80%) |
Sep 08, 2006 | 115.10 | 115.10 | 112.45 | 114.19 | 4,299,628 | +0.94(+0.83%) |
Sep 07, 2006 | 114.41 | 114.86 | 113.08 | 113.25 | 4,679,949 | -1.60(-1.39%) |
Sep 06, 2006 | 114.83 | 115.44 | 114.28 | 114.85 | 3,886,116 | -0.47(-0.40%) |
Sep 05, 2006 | 114.15 | 115.49 | 113.61 | 115.31 | 4,691,625 | +1.63(+1.43%) |