Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 155.70 | 156.00 | 154.11 | 154.95 | 6,033,770 | -0.40(-0.26%) |
Oct 30, 2006 | 155.43 | 156.27 | 154.95 | 155.34 | 3,733,627 | -0.04(-0.03%) |
Oct 27, 2006 | 156.49 | 156.67 | 155.21 | 155.39 | 6,721,123 | -1.68(-1.07%) |
Oct 26, 2006 | 157.77 | 157.95 | 156.31 | 157.06 | 4,528,771 | -0.09(-0.06%) |
Oct 25, 2006 | 156.89 | 157.33 | 156.00 | 157.15 | 5,008,156 | +0.84(+0.54%) |
Oct 24, 2006 | 156.45 | 157.02 | 155.96 | 156.31 | 4,947,972 | -0.49(-0.31%) |
Oct 23, 2006 | 155.70 | 157.51 | 155.65 | 156.80 | 5,911,318 | +0.27(+0.17%) |
Oct 20, 2006 | 155.70 | 157.02 | 155.61 | 156.53 | 6,187,492 | +0.84(+0.54%) |
Oct 19, 2006 | 156.23 | 156.62 | 155.08 | 155.70 | 5,938,305 | -1.24(-0.79%) |
Oct 18, 2006 | 158.08 | 158.17 | 156.49 | 156.93 | 6,238,000 | +0.00(+0.00%) |
Oct 17, 2006 | 156.00 | 157.11 | 155.52 | 156.93 | 5,648,128 | +0.00(+0.00%) |
Oct 16, 2006 | 157.68 | 157.68 | 155.96 | 156.93 | 7,200,983 | -1.85(-1.17%) |
Oct 13, 2006 | 158.56 | 159.36 | 156.53 | 158.79 | 9,648,208 | -1.06(-0.66%) |
Oct 12, 2006 | 159.98 | 160.29 | 159.31 | 159.84 | 5,294,912 | +0.22(+0.14%) |
Oct 11, 2006 | 159.76 | 160.64 | 159.01 | 159.62 | 4,412,007 | -0.57(-0.36%) |
Oct 10, 2006 | 159.31 | 160.46 | 159.14 | 160.20 | 5,314,150 | +0.62(+0.39%) |
Oct 09, 2006 | 159.49 | 159.93 | 158.26 | 159.58 | 4,162,050 | +0.09(+0.06%) |
Oct 06, 2006 | 159.23 | 160.20 | 158.34 | 159.49 | 4,265,468 | -0.66(-0.41%) |
Oct 05, 2006 | 158.92 | 160.99 | 158.61 | 160.15 | 5,668,884 | +0.84(+0.53%) |
Oct 04, 2006 | 157.42 | 159.40 | 156.93 | 159.31 | 7,198,422 | +1.72(+1.09%) |
Oct 03, 2006 | 156.71 | 158.34 | 156.49 | 157.59 | 7,500,972 | +0.93(+0.59%) |
Oct 02, 2006 | 156.23 | 157.59 | 155.70 | 156.67 | 4,715,486 | +0.88(+0.57%) |
Sep 29, 2006 | 156.31 | 156.71 | 155.34 | 155.78 | 4,632,711 | -0.79(-0.51%) |
Sep 28, 2006 | 156.23 | 157.15 | 155.43 | 156.58 | 4,433,556 | +0.62(+0.40%) |
Sep 27, 2006 | 155.92 | 157.33 | 155.21 | 155.96 | 6,009,977 | -0.44(-0.28%) |
Sep 26, 2006 | 154.02 | 157.20 | 153.97 | 156.40 | 8,129,501 | +2.43(+1.58%) |
Sep 25, 2006 | 151.50 | 154.20 | 151.50 | 153.97 | 5,089,707 | +2.16(+1.42%) |
Sep 22, 2006 | 151.64 | 152.25 | 151.24 | 151.81 | 3,973,455 | -0.18(-0.12%) |
Sep 21, 2006 | 154.02 | 154.02 | 151.15 | 151.99 | 5,988,088 | -2.56(-1.66%) |
Sep 20, 2006 | 153.89 | 154.77 | 152.92 | 154.55 | 5,589,304 | +0.75(+0.49%) |
Sep 19, 2006 | 153.80 | 153.84 | 152.69 | 153.80 | 4,235,286 | -0.09(-0.06%) |
Sep 18, 2006 | 153.63 | 154.28 | 152.74 | 153.89 | 5,190,519 | +0.09(+0.06%) |
Sep 15, 2006 | 154.02 | 154.46 | 153.22 | 153.80 | 7,564,509 | +0.31(+0.20%) |
Sep 14, 2006 | 152.47 | 153.84 | 152.25 | 153.49 | 4,642,794 | -0.26(-0.17%) |
Sep 13, 2006 | 153.14 | 153.75 | 152.21 | 153.75 | 6,080,040 | +0.75(+0.49%) |
Sep 12, 2006 | 151.94 | 153.27 | 151.72 | 153.00 | 5,096,075 | +1.06(+0.70%) |
Sep 11, 2006 | 149.38 | 151.94 | 148.99 | 151.94 | 4,873,966 | +1.85(+1.23%) |
Sep 08, 2006 | 149.61 | 150.27 | 149.52 | 150.09 | 3,248,306 | -0.13(-0.09%) |
Sep 07, 2006 | 149.38 | 150.71 | 149.30 | 150.22 | 6,738,208 | +0.40(+0.26%) |
Sep 06, 2006 | 149.47 | 150.27 | 149.38 | 149.83 | 4,226,834 | -0.09(-0.06%) |
Sep 05, 2006 | 150.40 | 150.62 | 149.69 | 149.91 | 4,103,725 | -0.75(-0.50%) |
Sep 01, 2006 | 150.84 | 151.24 | 150.14 | 150.66 | 4,461,677 | +0.35(+0.23%) |
Aug 31, 2006 | 151.33 | 151.46 | 150.09 | 150.31 | 4,182,149 | -0.93(-0.61%) |
Aug 30, 2006 | 150.93 | 151.99 | 150.89 | 151.24 | 3,259,522 | +0.35(+0.23%) |
Aug 29, 2006 | 149.61 | 151.11 | 149.61 | 150.89 | 4,170,185 | +1.15(+0.77%) |
Aug 28, 2006 | 148.72 | 150.05 | 148.72 | 149.74 | 3,017,678 | +0.40(+0.27%) |
Aug 25, 2006 | 148.81 | 149.69 | 148.77 | 149.34 | 2,641,779 | -0.04(-0.03%) |
Aug 24, 2006 | 149.78 | 150.09 | 148.94 | 149.38 | 3,297,432 | +0.26(+0.18%) |
Aug 23, 2006 | 148.94 | 149.47 | 148.28 | 149.12 | 4,112,811 | -0.75(-0.50%) |
Aug 22, 2006 | 149.61 | 150.89 | 148.63 | 149.87 | 3,595,178 | +0.00(+0.00%) |
Aug 21, 2006 | 150.05 | 150.49 | 149.03 | 149.87 | 2,898,647 | -0.18(-0.12%) |
Aug 18, 2006 | 148.77 | 150.05 | 148.77 | 150.05 | 3,876,654 | +0.35(+0.24%) |
Aug 17, 2006 | 148.72 | 150.05 | 148.50 | 149.69 | 3,969,580 | +0.93(+0.62%) |
Aug 16, 2006 | 147.27 | 149.34 | 147.05 | 148.77 | 5,411,313 | +2.25(+1.54%) |
Aug 15, 2006 | 146.47 | 146.87 | 145.81 | 146.52 | 4,597,679 | +1.68(+1.16%) |
Aug 14, 2006 | 144.35 | 149.87 | 144.00 | 144.84 | 5,653,498 | +1.41(+0.98%) |
Aug 11, 2006 | 143.96 | 144.66 | 143.07 | 143.43 | 3,477,620 | -0.75(-0.52%) |
Aug 10, 2006 | 142.77 | 144.66 | 142.28 | 144.18 | 5,414,146 | +1.72(+1.21%) |
Aug 09, 2006 | 143.34 | 144.40 | 142.28 | 142.46 | 4,127,766 | -0.27(-0.19%) |
Aug 08, 2006 | 144.75 | 144.75 | 142.10 | 142.72 | 5,380,791 | -1.54(-1.07%) |
Aug 07, 2006 | 144.22 | 144.88 | 143.47 | 144.27 | 3,555,886 | -0.49(-0.34%) |
Aug 04, 2006 | 145.24 | 145.59 | 143.87 | 144.75 | 3,626,901 | +0.31(+0.21%) |
Aug 03, 2006 | 143.65 | 145.10 | 143.12 | 144.44 | 4,389,257 | +0.57(+0.40%) |
Aug 02, 2006 | 143.65 | 144.80 | 143.07 | 143.87 | 3,771,106 | +0.18(+0.12%) |