Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 153.52 | 153.89 | 151.32 | 152.59 | 5,205,559 | -1.11(-0.72%) |
Nov 29, 2006 | 155.09 | 156.24 | 151.23 | 153.71 | 7,551,042 | -0.71(-0.46%) |
Nov 28, 2006 | 151.18 | 154.70 | 150.01 | 154.41 | 7,487,212 | +3.14(+2.08%) |
Nov 27, 2006 | 157.72 | 158.31 | 151.27 | 151.27 | 8,078,530 | -6.65(-4.21%) |
Nov 24, 2006 | 157.06 | 159.29 | 156.00 | 157.92 | 2,526,248 | -0.54(-0.34%) |
Nov 22, 2006 | 156.67 | 158.60 | 156.66 | 158.46 | 3,909,180 | +1.98(+1.27%) |
Nov 21, 2006 | 155.88 | 156.58 | 155.33 | 156.48 | 4,401,179 | +1.81(+1.17%) |
Nov 20, 2006 | 153.03 | 155.19 | 152.77 | 154.67 | 4,269,945 | +1.89(+1.24%) |
Nov 17, 2006 | 153.52 | 154.32 | 152.66 | 152.78 | 4,336,966 | -1.32(-0.85%) |
Nov 16, 2006 | 151.97 | 154.16 | 151.97 | 154.10 | 6,107,216 | +2.83(+1.87%) |
Nov 15, 2006 | 149.12 | 152.22 | 148.71 | 151.27 | 6,499,002 | +2.15(+1.44%) |
Nov 14, 2006 | 147.58 | 149.57 | 145.23 | 149.12 | 6,003,557 | +2.06(+1.40%) |
Nov 13, 2006 | 146.99 | 148.68 | 146.66 | 147.06 | 4,318,328 | +0.53(+0.36%) |
Nov 10, 2006 | 145.28 | 146.54 | 144.60 | 146.53 | 4,238,030 | +1.79(+1.23%) |
Nov 09, 2006 | 147.58 | 148.05 | 144.75 | 144.75 | 5,729,983 | -3.12(-2.11%) |
Nov 08, 2006 | 146.99 | 148.77 | 146.09 | 147.87 | 5,093,347 | +0.07(+0.05%) |
Nov 07, 2006 | 148.99 | 149.95 | 147.71 | 147.80 | 4,720,710 | -1.03(-0.69%) |
Nov 06, 2006 | 147.02 | 150.16 | 147.02 | 148.83 | 5,922,111 | +2.25(+1.53%) |
Nov 03, 2006 | 147.97 | 148.01 | 145.15 | 146.59 | 5,302,836 | -0.20(-0.14%) |
Nov 02, 2006 | 144.53 | 147.10 | 143.12 | 146.79 | 7,903,509 | +1.87(+1.29%) |
Nov 01, 2006 | 149.62 | 150.56 | 144.72 | 144.92 | 9,870,610 | -3.75(-2.52%) |
Oct 31, 2006 | 148.83 | 149.63 | 147.96 | 148.67 | 5,806,324 | +0.03(+0.02%) |
Oct 30, 2006 | 147.27 | 149.26 | 146.25 | 148.64 | 6,836,023 | +0.85(+0.57%) |
Oct 27, 2006 | 150.41 | 151.36 | 147.57 | 147.79 | 7,280,660 | -3.69(-2.44%) |
Oct 26, 2006 | 148.19 | 151.65 | 147.49 | 151.48 | 7,317,553 | +3.74(+2.53%) |
Oct 25, 2006 | 147.77 | 148.59 | 146.61 | 147.75 | 6,669,428 | +0.60(+0.41%) |
Oct 24, 2006 | 144.54 | 147.46 | 144.45 | 147.14 | 7,041,809 | +2.46(+1.70%) |
Oct 23, 2006 | 141.18 | 144.81 | 141.16 | 144.68 | 5,994,621 | +3.37(+2.38%) |
Oct 20, 2006 | 140.78 | 141.54 | 84.76 | 141.31 | 5,370,112 | +0.27(+0.19%) |
Oct 19, 2006 | 141.98 | 143.06 | 140.92 | 141.04 | 7,099,128 | -2.29(-1.60%) |
Oct 18, 2006 | 144.19 | 144.64 | 142.45 | 143.33 | 7,821,680 | -0.08(-0.05%) |
Oct 17, 2006 | 144.31 | 144.69 | 142.68 | 143.41 | 7,490,021 | -1.68(-1.16%) |
Oct 16, 2006 | 143.99 | 145.29 | 143.42 | 145.09 | 5,998,834 | +1.07(+0.75%) |
Oct 13, 2006 | 141.95 | 144.10 | 141.51 | 144.02 | 6,591,428 | +1.83(+1.29%) |
Oct 12, 2006 | 140.43 | 142.50 | 139.91 | 142.18 | 7,345,766 | +1.99(+1.42%) |
Oct 11, 2006 | 138.88 | 140.19 | 138.46 | 140.19 | 7,168,447 | +0.09(+0.06%) |
Oct 10, 2006 | 138.69 | 140.88 | 138.49 | 140.11 | 8,373,167 | +1.10(+0.79%) |
Oct 09, 2006 | 137.40 | 139.03 | 137.33 | 139.00 | 5,087,858 | +1.41(+1.02%) |
Oct 06, 2006 | 136.55 | 137.87 | 136.14 | 137.59 | 6,253,003 | +0.12(+0.09%) |
Oct 05, 2006 | 138.27 | 138.27 | 136.84 | 137.47 | 7,339,638 | -0.83(-0.60%) |
Oct 04, 2006 | 135.76 | 138.38 | 135.76 | 138.31 | 10,301,332 | +1.85(+1.36%) |
Oct 03, 2006 | 133.51 | 136.61 | 133.25 | 136.46 | 7,434,234 | +2.75(+2.06%) |
Oct 02, 2006 | 132.00 | 134.30 | 132.00 | 133.71 | 5,289,814 | +1.19(+0.90%) |
Sep 29, 2006 | 133.21 | 134.07 | 132.46 | 132.52 | 5,609,856 | -0.65(-0.49%) |
Sep 28, 2006 | 132.34 | 133.17 | 131.44 | 133.17 | 5,634,622 | +0.78(+0.59%) |
Sep 27, 2006 | 132.33 | 133.09 | 131.01 | 132.38 | 6,619,513 | +0.25(+0.19%) |
Sep 26, 2006 | 131.55 | 133.10 | 130.83 | 132.13 | 7,781,212 | -0.01(-0.01%) |
Sep 25, 2006 | 131.52 | 132.71 | 130.82 | 132.14 | 6,102,110 | +0.92(+0.70%) |
Sep 22, 2006 | 130.78 | 131.86 | 129.85 | 131.22 | 6,516,492 | +0.29(+0.22%) |
Sep 21, 2006 | 131.21 | 132.92 | 129.92 | 130.94 | 10,279,886 | +0.43(+0.33%) |
Sep 20, 2006 | 128.96 | 130.94 | 128.65 | 130.50 | 8,175,040 | +2.51(+1.97%) |
Sep 19, 2006 | 127.75 | 128.64 | 127.14 | 127.99 | 6,193,259 | +0.13(+0.10%) |
Sep 18, 2006 | 129.06 | 129.09 | 126.90 | 127.86 | 7,319,085 | +0.40(+0.31%) |
Sep 15, 2006 | 127.29 | 128.27 | 126.52 | 127.46 | 8,738,401 | +0.15(+0.12%) |
Sep 14, 2006 | 125.14 | 127.83 | 124.96 | 127.31 | 7,017,171 | +1.30(+1.03%) |
Sep 13, 2006 | 123.53 | 127.10 | 122.83 | 126.01 | 9,709,632 | +2.01(+1.62%) |
Sep 12, 2006 | 121.22 | 125.14 | 121.19 | 123.99 | 13,588,685 | +5.71(+4.83%) |
Sep 11, 2006 | 116.91 | 118.46 | 116.83 | 118.28 | 4,001,095 | +0.94(+0.80%) |
Sep 08, 2006 | 118.28 | 118.28 | 115.56 | 117.34 | 4,183,903 | +0.96(+0.83%) |
Sep 07, 2006 | 117.58 | 118.03 | 116.21 | 116.38 | 4,553,987 | -1.65(-1.39%) |
Sep 06, 2006 | 118.01 | 118.63 | 117.44 | 118.03 | 3,781,521 | -0.48(-0.40%) |
Sep 05, 2006 | 117.31 | 118.68 | 116.76 | 118.50 | 4,565,348 | +1.68(+1.43%) |