Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 149.37 | 149.73 | 147.24 | 148.47 | 5,350,083 | -1.08(-0.72%) |
Nov 29, 2006 | 150.90 | 152.02 | 147.15 | 149.55 | 7,760,684 | -0.69(-0.46%) |
Nov 28, 2006 | 147.10 | 150.52 | 145.96 | 150.24 | 7,695,082 | +3.06(+2.08%) |
Nov 27, 2006 | 153.46 | 154.04 | 147.18 | 147.18 | 8,302,816 | -6.47(-4.21%) |
Nov 24, 2006 | 152.82 | 154.99 | 151.79 | 153.65 | 2,596,385 | -0.53(-0.34%) |
Nov 22, 2006 | 152.44 | 154.32 | 152.43 | 154.18 | 4,017,712 | +1.93(+1.27%) |
Nov 21, 2006 | 151.67 | 152.35 | 151.13 | 152.25 | 4,523,370 | +1.76(+1.17%) |
Nov 20, 2006 | 148.89 | 151.00 | 148.65 | 150.49 | 4,388,493 | +1.84(+1.24%) |
Nov 17, 2006 | 149.37 | 150.15 | 148.53 | 148.66 | 4,457,375 | -1.28(-0.85%) |
Nov 16, 2006 | 147.86 | 150.00 | 147.86 | 149.94 | 6,276,773 | +2.75(+1.87%) |
Nov 15, 2006 | 145.09 | 148.11 | 144.69 | 147.18 | 6,679,436 | +2.10(+1.44%) |
Nov 14, 2006 | 143.59 | 145.53 | 141.31 | 145.09 | 6,170,236 | +2.00(+1.40%) |
Nov 13, 2006 | 143.02 | 144.66 | 142.70 | 143.08 | 4,438,219 | +0.51(+0.36%) |
Nov 10, 2006 | 141.35 | 142.58 | 140.70 | 142.57 | 4,355,692 | +1.74(+1.23%) |
Nov 09, 2006 | 143.59 | 144.05 | 140.84 | 140.84 | 5,889,067 | -3.04(-2.11%) |
Nov 08, 2006 | 143.02 | 144.75 | 142.15 | 143.88 | 5,234,755 | +0.07(+0.05%) |
Nov 07, 2006 | 144.97 | 145.90 | 143.72 | 143.81 | 4,851,772 | -1.01(-0.69%) |
Nov 06, 2006 | 143.04 | 146.11 | 143.04 | 144.81 | 6,086,528 | +2.19(+1.53%) |
Nov 03, 2006 | 143.97 | 144.01 | 141.23 | 142.63 | 5,450,060 | -0.20(-0.14%) |
Nov 02, 2006 | 140.63 | 143.13 | 139.25 | 142.82 | 8,122,937 | +1.82(+1.29%) |
Nov 01, 2006 | 145.57 | 146.50 | 140.81 | 141.00 | 10,144,651 | -3.65(-2.52%) |
Oct 31, 2006 | 144.81 | 145.59 | 143.96 | 144.65 | 5,967,526 | +0.03(+0.02%) |
Oct 30, 2006 | 143.29 | 145.23 | 142.30 | 144.62 | 7,025,813 | +0.82(+0.57%) |
Oct 27, 2006 | 146.34 | 147.28 | 143.59 | 143.80 | 7,482,795 | -3.59(-2.44%) |
Oct 26, 2006 | 144.19 | 147.56 | 143.51 | 147.39 | 7,520,713 | +3.64(+2.53%) |
Oct 25, 2006 | 143.78 | 144.58 | 142.65 | 143.75 | 6,854,593 | +0.59(+0.41%) |
Oct 24, 2006 | 140.64 | 143.48 | 140.54 | 143.17 | 7,237,313 | +2.39(+1.70%) |
Oct 23, 2006 | 137.37 | 140.90 | 137.35 | 140.77 | 6,161,051 | +3.28(+2.38%) |
Oct 20, 2006 | 136.98 | 137.72 | 82.47 | 137.50 | 5,519,204 | +0.27(+0.19%) |
Oct 19, 2006 | 138.14 | 139.20 | 137.12 | 137.23 | 7,296,224 | -2.23(-1.60%) |
Oct 18, 2006 | 140.29 | 140.74 | 138.60 | 139.46 | 8,038,835 | -0.08(-0.05%) |
Oct 17, 2006 | 140.41 | 140.78 | 138.82 | 139.53 | 7,697,969 | -1.64(-1.16%) |
Oct 16, 2006 | 140.10 | 141.37 | 139.55 | 141.17 | 6,165,381 | +1.04(+0.75%) |
Oct 13, 2006 | 138.11 | 140.21 | 137.69 | 140.13 | 6,774,427 | +1.78(+1.29%) |
Oct 12, 2006 | 136.63 | 138.66 | 136.13 | 138.34 | 7,549,709 | +1.94(+1.42%) |
Oct 11, 2006 | 135.13 | 136.41 | 134.71 | 136.41 | 7,367,467 | +0.08(+0.06%) |
Oct 10, 2006 | 134.94 | 137.08 | 134.75 | 136.32 | 8,605,634 | +1.08(+0.79%) |
Oct 09, 2006 | 133.69 | 135.28 | 133.62 | 135.25 | 5,229,113 | +1.37(+1.02%) |
Oct 06, 2006 | 132.86 | 134.14 | 132.47 | 133.88 | 6,426,607 | +0.11(+0.09%) |
Oct 05, 2006 | 134.54 | 134.54 | 133.14 | 133.76 | 7,543,411 | -0.81(-0.60%) |
Oct 04, 2006 | 132.09 | 134.65 | 132.09 | 134.57 | 10,587,331 | +1.80(+1.35%) |
Oct 03, 2006 | 129.91 | 132.92 | 129.65 | 132.77 | 7,640,633 | +2.67(+2.06%) |
Oct 02, 2006 | 128.43 | 130.68 | 128.43 | 130.10 | 5,436,677 | +1.16(+0.90%) |
Sep 29, 2006 | 129.61 | 130.45 | 128.88 | 128.94 | 5,765,604 | -0.63(-0.49%) |
Sep 28, 2006 | 128.77 | 129.57 | 127.89 | 129.57 | 5,791,058 | +0.76(+0.59%) |
Sep 27, 2006 | 128.75 | 129.49 | 127.47 | 128.81 | 6,803,292 | +0.24(+0.19%) |
Sep 26, 2006 | 128.00 | 129.51 | 127.30 | 128.56 | 7,997,244 | -0.01(-0.01%) |
Sep 25, 2006 | 127.97 | 129.13 | 127.28 | 128.57 | 6,271,525 | +0.89(+0.70%) |
Sep 22, 2006 | 127.25 | 128.30 | 126.34 | 127.68 | 6,697,411 | +0.28(+0.22%) |
Sep 21, 2006 | 127.66 | 129.33 | 126.41 | 127.40 | 10,565,289 | +0.42(+0.33%) |
Sep 20, 2006 | 125.48 | 127.41 | 125.17 | 126.98 | 8,402,006 | +2.45(+1.96%) |
Sep 19, 2006 | 124.30 | 125.16 | 123.71 | 124.53 | 6,365,204 | +0.13(+0.10%) |
Sep 18, 2006 | 125.57 | 125.61 | 123.47 | 124.40 | 7,522,287 | +0.39(+0.31%) |
Sep 15, 2006 | 123.85 | 124.81 | 123.11 | 124.01 | 8,981,007 | +0.14(+0.12%) |
Sep 14, 2006 | 121.76 | 124.37 | 121.58 | 123.87 | 7,211,991 | +1.27(+1.03%) |
Sep 13, 2006 | 120.19 | 123.67 | 119.52 | 122.60 | 9,979,203 | +1.96(+1.62%) |
Sep 12, 2006 | 117.95 | 121.76 | 117.92 | 120.64 | 13,965,951 | +5.56(+4.83%) |
Sep 11, 2006 | 113.75 | 115.26 | 113.68 | 115.09 | 4,112,178 | +0.91(+0.80%) |
Sep 08, 2006 | 115.09 | 115.09 | 112.44 | 114.17 | 4,300,062 | +0.94(+0.83%) |
Sep 07, 2006 | 114.40 | 114.84 | 113.07 | 113.24 | 4,680,420 | -1.60(-1.39%) |
Sep 06, 2006 | 114.82 | 115.42 | 114.27 | 114.84 | 3,886,508 | -0.47(-0.40%) |
Sep 05, 2006 | 114.14 | 115.48 | 113.60 | 115.30 | 4,692,098 | +1.63(+1.43%) |