Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 153.50 | 153.87 | 151.31 | 152.58 | 5,206,084 | -1.11(-0.72%) |
Nov 29, 2006 | 155.08 | 156.22 | 151.22 | 153.69 | 7,551,803 | -0.70(-0.46%) |
Nov 28, 2006 | 151.17 | 154.69 | 149.99 | 154.40 | 7,487,967 | +3.14(+2.08%) |
Nov 27, 2006 | 157.71 | 158.30 | 151.25 | 151.25 | 8,079,344 | -6.65(-4.21%) |
Nov 24, 2006 | 157.04 | 159.28 | 155.99 | 157.91 | 2,526,502 | -0.54(-0.34%) |
Nov 22, 2006 | 156.65 | 158.59 | 156.64 | 158.44 | 3,909,574 | +1.98(+1.27%) |
Nov 21, 2006 | 155.87 | 156.56 | 155.31 | 156.46 | 4,401,622 | +1.81(+1.17%) |
Nov 20, 2006 | 153.01 | 155.17 | 152.76 | 154.65 | 4,270,375 | +1.89(+1.24%) |
Nov 17, 2006 | 153.50 | 154.30 | 152.64 | 152.77 | 4,337,403 | -1.32(-0.85%) |
Nov 16, 2006 | 151.95 | 154.15 | 151.95 | 154.08 | 6,107,832 | +2.83(+1.87%) |
Nov 15, 2006 | 149.11 | 152.20 | 148.69 | 151.25 | 6,499,657 | +2.15(+1.44%) |
Nov 14, 2006 | 147.57 | 149.56 | 145.22 | 149.10 | 6,004,162 | +2.06(+1.40%) |
Nov 13, 2006 | 146.98 | 148.66 | 146.65 | 147.04 | 4,318,763 | +0.53(+0.36%) |
Nov 10, 2006 | 145.26 | 146.52 | 144.59 | 146.52 | 4,238,457 | +1.79(+1.23%) |
Nov 09, 2006 | 147.57 | 148.04 | 144.73 | 144.73 | 5,730,561 | -3.12(-2.11%) |
Nov 08, 2006 | 146.98 | 148.76 | 146.08 | 147.85 | 5,093,860 | +0.07(+0.05%) |
Nov 07, 2006 | 148.97 | 149.93 | 147.69 | 147.78 | 4,721,185 | -1.03(-0.69%) |
Nov 06, 2006 | 147.00 | 150.15 | 147.00 | 148.82 | 5,922,707 | +2.25(+1.53%) |
Nov 03, 2006 | 147.96 | 148.00 | 145.14 | 146.57 | 5,303,370 | -0.20(-0.14%) |
Nov 02, 2006 | 144.52 | 147.09 | 143.10 | 146.77 | 7,904,305 | +1.87(+1.29%) |
Nov 01, 2006 | 149.60 | 150.55 | 144.71 | 144.90 | 9,871,605 | -3.75(-2.52%) |
Oct 31, 2006 | 148.82 | 149.62 | 147.94 | 148.65 | 5,806,909 | +0.03(+0.02%) |
Oct 30, 2006 | 147.25 | 149.25 | 146.23 | 148.62 | 6,836,712 | +0.85(+0.57%) |
Oct 27, 2006 | 150.39 | 151.35 | 147.56 | 147.78 | 7,281,393 | -3.69(-2.44%) |
Oct 26, 2006 | 148.18 | 151.64 | 147.48 | 151.47 | 7,318,291 | +3.74(+2.53%) |
Oct 25, 2006 | 147.75 | 148.58 | 146.59 | 147.73 | 6,670,100 | +0.60(+0.41%) |
Oct 24, 2006 | 144.53 | 147.45 | 144.43 | 147.13 | 7,042,519 | +2.46(+1.70%) |
Oct 23, 2006 | 141.17 | 144.80 | 141.15 | 144.67 | 5,995,225 | +3.37(+2.38%) |
Oct 20, 2006 | 140.77 | 141.53 | 84.75 | 141.30 | 5,370,653 | +0.27(+0.19%) |
Oct 19, 2006 | 141.97 | 143.05 | 140.91 | 141.03 | 7,099,844 | -2.29(-1.60%) |
Oct 18, 2006 | 144.17 | 144.63 | 142.44 | 143.31 | 7,822,468 | -0.08(-0.06%) |
Oct 17, 2006 | 144.29 | 144.68 | 142.66 | 143.39 | 7,490,776 | -1.68(-1.16%) |
Oct 16, 2006 | 143.98 | 145.28 | 143.41 | 145.07 | 5,999,438 | +1.07(+0.75%) |
Oct 13, 2006 | 141.93 | 144.09 | 141.50 | 144.00 | 6,592,092 | +1.83(+1.29%) |
Oct 12, 2006 | 140.41 | 142.49 | 139.90 | 142.17 | 7,346,506 | +1.99(+1.42%) |
Oct 11, 2006 | 138.87 | 140.18 | 138.44 | 140.18 | 7,169,170 | +0.09(+0.06%) |
Oct 10, 2006 | 138.68 | 140.87 | 138.47 | 140.09 | 8,374,011 | +1.10(+0.79%) |
Oct 09, 2006 | 137.38 | 139.02 | 137.32 | 138.99 | 5,088,370 | +1.41(+1.02%) |
Oct 06, 2006 | 136.54 | 137.85 | 136.13 | 137.58 | 6,253,633 | +0.12(+0.09%) |
Oct 05, 2006 | 138.26 | 138.26 | 136.83 | 137.46 | 7,340,378 | -0.83(-0.60%) |
Oct 04, 2006 | 135.75 | 138.37 | 135.75 | 138.29 | 10,302,370 | +1.85(+1.36%) |
Oct 03, 2006 | 133.50 | 136.60 | 133.23 | 136.44 | 7,434,983 | +2.75(+2.06%) |
Oct 02, 2006 | 131.99 | 134.29 | 131.99 | 133.69 | 5,290,347 | +1.19(+0.90%) |
Sep 29, 2006 | 133.19 | 134.05 | 132.45 | 132.50 | 5,610,421 | -0.65(-0.49%) |
Sep 28, 2006 | 132.33 | 133.15 | 131.43 | 133.15 | 5,635,190 | +0.78(+0.59%) |
Sep 27, 2006 | 132.32 | 133.07 | 131.00 | 132.37 | 6,620,180 | +0.25(+0.19%) |
Sep 26, 2006 | 131.54 | 133.09 | 130.82 | 132.12 | 7,781,996 | -0.01(-0.01%) |
Sep 25, 2006 | 131.51 | 132.70 | 130.80 | 132.13 | 6,102,725 | +0.92(+0.70%) |
Sep 22, 2006 | 130.76 | 131.85 | 129.83 | 131.21 | 6,517,148 | +0.29(+0.22%) |
Sep 21, 2006 | 131.19 | 132.91 | 129.91 | 130.92 | 10,280,921 | +0.43(+0.33%) |
Sep 20, 2006 | 128.95 | 130.93 | 128.63 | 130.49 | 8,175,864 | +2.52(+1.97%) |
Sep 19, 2006 | 127.73 | 128.63 | 127.13 | 127.98 | 6,193,883 | +0.13(+0.10%) |
Sep 18, 2006 | 129.04 | 129.08 | 126.89 | 127.84 | 7,319,823 | +0.40(+0.31%) |
Sep 15, 2006 | 127.28 | 128.26 | 126.51 | 127.44 | 8,739,281 | +0.15(+0.12%) |
Sep 14, 2006 | 125.12 | 127.81 | 124.94 | 127.30 | 7,017,878 | +1.30(+1.03%) |
Sep 13, 2006 | 123.52 | 127.09 | 122.82 | 126.00 | 9,710,610 | +2.01(+1.62%) |
Sep 12, 2006 | 121.21 | 125.12 | 121.18 | 123.98 | 13,590,054 | +5.71(+4.83%) |
Sep 11, 2006 | 116.90 | 118.45 | 116.82 | 118.27 | 4,001,498 | +0.94(+0.80%) |
Sep 08, 2006 | 118.27 | 118.27 | 115.55 | 117.33 | 4,184,324 | +0.96(+0.83%) |
Sep 07, 2006 | 117.57 | 118.02 | 116.20 | 116.37 | 4,554,446 | -1.65(-1.39%) |
Sep 06, 2006 | 118.00 | 118.62 | 117.43 | 118.01 | 3,781,902 | -0.48(-0.40%) |
Sep 05, 2006 | 117.29 | 118.67 | 116.74 | 118.49 | 4,565,808 | +1.68(+1.43%) |