Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 142.32 | 143.76 | 141.15 | 141.42 | 46,723 | -0.90(-0.63%) |
Oct 30, 2006 | 144.58 | 145.02 | 140.96 | 142.32 | 38,998 | -2.26(-1.56%) |
Oct 27, 2006 | 144.85 | 146.21 | 143.40 | 144.58 | 63,721 | -0.90(-0.62%) |
Oct 26, 2006 | 143.95 | 145.48 | 141.78 | 145.48 | 42,064 | +2.17(+1.51%) |
Oct 25, 2006 | 140.69 | 143.95 | 140.15 | 143.31 | 32,757 | +2.62(+1.86%) |
Oct 24, 2006 | 140.51 | 141.87 | 140.42 | 140.69 | 18,658 | -0.81(-0.57%) |
Oct 23, 2006 | 140.33 | 141.69 | 138.89 | 141.51 | 25,220 | +0.90(+0.64%) |
Oct 20, 2006 | 140.60 | 141.42 | 139.88 | 140.60 | 21,856 | +0.72(+0.52%) |
Oct 19, 2006 | 140.33 | 141.15 | 139.61 | 139.88 | 39,884 | -0.90(-0.64%) |
Oct 18, 2006 | 140.06 | 140.96 | 139.70 | 140.78 | 39,939 | +1.17(+0.84%) |
Oct 17, 2006 | 140.06 | 140.06 | 137.80 | 139.61 | 72,630 | +0.09(+0.06%) |
Oct 16, 2006 | 139.16 | 140.06 | 138.52 | 139.52 | 42,839 | +0.63(+0.46%) |
Oct 13, 2006 | 136.90 | 139.16 | 136.54 | 138.89 | 50,862 | +1.36(+0.99%) |
Oct 12, 2006 | 135.45 | 137.80 | 135.09 | 137.53 | 37,438 | +2.98(+2.22%) |
Oct 11, 2006 | 134.46 | 136.26 | 133.28 | 134.55 | 92,340 | +0.09(+0.07%) |
Oct 10, 2006 | 134.64 | 136.35 | 134.37 | 134.46 | 67,661 | +0.27(+0.20%) |
Oct 09, 2006 | 134.73 | 135.72 | 133.28 | 134.19 | 58,033 | -0.45(-0.34%) |
Oct 06, 2006 | 134.19 | 135.63 | 133.28 | 134.64 | 32,170 | +0.54(+0.40%) |
Oct 05, 2006 | 134.55 | 135.72 | 133.92 | 134.10 | 42,518 | -0.54(-0.40%) |
Oct 04, 2006 | 135.18 | 136.35 | 134.37 | 134.64 | 80,642 | -0.54(-0.40%) |
Oct 03, 2006 | 134.82 | 135.90 | 133.37 | 135.18 | 83,663 | -0.27(-0.20%) |
Oct 02, 2006 | 134.82 | 136.45 | 133.82 | 135.45 | 55,023 | +0.81(+0.60%) |
Sep 29, 2006 | 133.37 | 136.08 | 133.37 | 134.64 | 54,602 | +1.36(+1.02%) |
Sep 28, 2006 | 135.09 | 135.54 | 132.02 | 133.28 | 36,210 | -0.99(-0.74%) |
Sep 27, 2006 | 135.99 | 136.18 | 133.37 | 134.28 | 32,215 | -1.81(-1.33%) |
Sep 26, 2006 | 134.19 | 136.08 | 133.65 | 136.08 | 38,401 | +2.80(+2.10%) |
Sep 25, 2006 | 131.39 | 134.19 | 129.94 | 133.28 | 68,790 | +1.90(+1.44%) |
Sep 22, 2006 | 136.26 | 136.54 | 127.59 | 131.39 | 176,933 | -5.60(-4.09%) |
Sep 21, 2006 | 145.21 | 145.30 | 136.45 | 136.99 | 102,289 | -8.04(-5.55%) |
Sep 20, 2006 | 142.41 | 145.21 | 142.41 | 145.03 | 93,834 | +4.07(+2.88%) |
Sep 19, 2006 | 138.52 | 143.76 | 136.99 | 140.96 | 69,133 | +2.35(+1.70%) |
Sep 18, 2006 | 139.70 | 142.77 | 136.90 | 138.61 | 81,284 | -3.70(-2.60%) |
Sep 15, 2006 | 141.42 | 142.77 | 140.69 | 142.32 | 51,205 | +1.63(+1.16%) |
Sep 14, 2006 | 140.87 | 141.32 | 137.17 | 140.69 | 39,961 | -0.18(-0.13%) |
Sep 13, 2006 | 138.98 | 141.69 | 138.25 | 140.87 | 56,849 | +2.62(+1.90%) |
Sep 12, 2006 | 137.98 | 139.79 | 137.98 | 138.25 | 69,133 | +0.90(+0.66%) |
Sep 11, 2006 | 138.25 | 139.97 | 135.72 | 137.35 | 71,678 | -2.17(-1.55%) |
Sep 08, 2006 | 134.28 | 139.70 | 134.28 | 139.52 | 90,813 | +5.24(+3.90%) |
Sep 07, 2006 | 135.54 | 136.45 | 133.74 | 134.28 | 33,410 | -2.08(-1.52%) |
Sep 06, 2006 | 136.45 | 137.35 | 133.74 | 136.35 | 62,338 | -4.34(-3.08%) |
Sep 05, 2006 | 143.68 | 145.84 | 138.71 | 140.69 | 120,582 | +5.33(+3.94%) |
Sep 01, 2006 | 133.46 | 136.26 | 133.46 | 135.36 | 34,063 | +2.08(+1.56%) |
Aug 31, 2006 | 135.63 | 136.35 | 132.92 | 133.28 | 62,836 | -2.53(-1.86%) |
Aug 30, 2006 | 130.30 | 136.26 | 126.60 | 135.81 | 87,979 | +4.70(+3.58%) |
Aug 29, 2006 | 145.03 | 145.12 | 127.05 | 131.11 | 280,484 | -14.82(-10.16%) |
Aug 28, 2006 | 145.12 | 147.74 | 144.67 | 145.93 | 56,816 | +0.90(+0.62%) |
Aug 25, 2006 | 146.39 | 147.29 | 143.85 | 145.03 | 47,265 | -1.08(-0.74%) |
Aug 24, 2006 | 143.22 | 147.11 | 142.59 | 146.11 | 117,439 | +3.52(+2.47%) |
Aug 23, 2006 | 144.04 | 144.49 | 141.87 | 142.59 | 116,565 | -1.45(-1.00%) |
Aug 22, 2006 | 139.70 | 144.58 | 139.16 | 144.04 | 54,403 | +3.16(+2.24%) |
Aug 21, 2006 | 141.69 | 141.69 | 139.88 | 140.87 | 73,814 | -0.36(-0.26%) |
Aug 18, 2006 | 140.51 | 143.40 | 139.25 | 141.24 | 70,339 | +1.54(+1.10%) |
Aug 17, 2006 | 140.96 | 141.96 | 139.52 | 139.70 | 65,724 | -0.54(-0.39%) |
Aug 16, 2006 | 141.24 | 141.78 | 138.07 | 140.24 | 77,876 | -0.99(-0.70%) |
Aug 15, 2006 | 137.80 | 141.96 | 137.26 | 141.24 | 89,009 | +4.61(+3.37%) |
Aug 14, 2006 | 136.81 | 138.25 | 135.54 | 136.63 | 44,067 | +1.27(+0.94%) |
Aug 11, 2006 | 135.54 | 137.44 | 134.64 | 135.36 | 57,690 | -0.18(-0.13%) |
Aug 10, 2006 | 132.74 | 135.90 | 132.04 | 135.54 | 55,886 | +2.89(+2.18%) |
Aug 09, 2006 | 131.57 | 134.19 | 131.21 | 132.65 | 92,860 | +1.81(+1.38%) |
Aug 08, 2006 | 129.49 | 132.74 | 129.22 | 130.84 | 51,050 | +1.72(+1.33%) |
Aug 07, 2006 | 128.58 | 130.57 | 126.51 | 129.13 | 92,650 | +0.81(+0.63%) |
Aug 04, 2006 | 131.02 | 133.28 | 127.59 | 128.31 | 112,891 | -2.80(-2.14%) |
Aug 03, 2006 | 124.07 | 132.83 | 123.61 | 131.11 | 128,118 | +7.14(+5.76%) |
Aug 02, 2006 | 125.60 | 126.42 | 123.98 | 123.98 | 33,808 | -0.90(-0.72%) |