Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 157.38 | 158.53 | 156.12 | 156.14 | 3,526,941 | -1.14(-0.72%) |
Dec 28, 2006 | 158.48 | 158.59 | 156.46 | 157.28 | 3,058,512 | -0.90(-0.57%) |
Dec 27, 2006 | 156.54 | 158.44 | 156.43 | 158.18 | 3,686,275 | +1.64(+1.05%) |
Dec 26, 2006 | 155.79 | 157.12 | 155.31 | 156.54 | 3,288,322 | +1.39(+0.89%) |
Dec 22, 2006 | 155.95 | 155.99 | 153.25 | 155.16 | 4,469,288 | -0.01(-0.01%) |
Dec 21, 2006 | 158.50 | 158.76 | 154.85 | 155.16 | 5,951,816 | -2.56(-1.62%) |
Dec 20, 2006 | 158.05 | 160.03 | 157.62 | 157.72 | 5,537,010 | +0.10(+0.06%) |
Dec 19, 2006 | 158.20 | 158.74 | 156.99 | 157.62 | 6,212,140 | -1.57(-0.98%) |
Dec 18, 2006 | 157.04 | 159.46 | 156.37 | 159.19 | 7,684,326 | +2.66(+1.70%) |
Dec 15, 2006 | 157.13 | 158.18 | 156.50 | 156.53 | 6,959,915 | -0.23(-0.14%) |
Dec 14, 2006 | 156.03 | 157.28 | 154.79 | 156.75 | 6,487,656 | +1.42(+0.92%) |
Dec 13, 2006 | 156.78 | 158.05 | 155.09 | 155.33 | 7,434,345 | -1.32(-0.84%) |
Dec 12, 2006 | 156.82 | 159.67 | 155.43 | 156.65 | 11,427,289 | -1.97(-1.24%) |
Dec 11, 2006 | 160.96 | 160.96 | 158.09 | 158.62 | 7,540,057 | -2.02(-1.26%) |
Dec 08, 2006 | 156.84 | 160.77 | 156.65 | 160.65 | 6,343,514 | +3.84(+2.45%) |
Dec 07, 2006 | 161.90 | 161.90 | 156.65 | 156.81 | 6,687,080 | -3.76(-2.34%) |
Dec 06, 2006 | 158.22 | 160.61 | 157.44 | 160.57 | 5,280,006 | +2.66(+1.68%) |
Dec 05, 2006 | 156.42 | 158.41 | 155.25 | 157.91 | 4,765,998 | +1.22(+0.78%) |
Dec 04, 2006 | 153.24 | 156.72 | 153.04 | 156.69 | 5,437,809 | +4.35(+2.85%) |
Dec 01, 2006 | 150.49 | 153.85 | 150.01 | 152.34 | 6,154,943 | -0.24(-0.15%) |
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%) |