Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 157.40 | 158.55 | 156.13 | 156.16 | 3,526,585 | -1.14(-0.72%) |
Dec 28, 2006 | 158.49 | 158.61 | 156.48 | 157.29 | 3,058,204 | -0.90(-0.57%) |
Dec 27, 2006 | 156.56 | 158.46 | 156.45 | 158.19 | 3,685,904 | +1.64(+1.05%) |
Dec 26, 2006 | 155.81 | 157.14 | 155.33 | 156.56 | 3,287,990 | +1.39(+0.89%) |
Dec 22, 2006 | 155.96 | 156.00 | 153.27 | 155.17 | 4,468,838 | -0.01(-0.01%) |
Dec 21, 2006 | 158.52 | 158.77 | 154.87 | 155.18 | 5,951,217 | -2.56(-1.62%) |
Dec 20, 2006 | 158.07 | 160.04 | 157.64 | 157.74 | 5,536,452 | +0.10(+0.06%) |
Dec 19, 2006 | 158.22 | 158.76 | 157.00 | 157.64 | 6,211,514 | -1.57(-0.98%) |
Dec 18, 2006 | 157.06 | 159.48 | 156.38 | 159.21 | 7,683,552 | +2.66(+1.70%) |
Dec 15, 2006 | 157.15 | 158.19 | 156.51 | 156.54 | 6,959,214 | -0.23(-0.14%) |
Dec 14, 2006 | 156.04 | 157.29 | 154.81 | 156.77 | 6,487,003 | +1.43(+0.92%) |
Dec 13, 2006 | 156.79 | 158.06 | 155.10 | 155.34 | 7,433,596 | -1.32(-0.85%) |
Dec 12, 2006 | 156.83 | 159.68 | 155.44 | 156.67 | 11,426,138 | -1.97(-1.24%) |
Dec 11, 2006 | 160.97 | 160.97 | 158.11 | 158.64 | 7,539,297 | -2.02(-1.26%) |
Dec 08, 2006 | 156.85 | 160.79 | 156.67 | 160.66 | 6,342,875 | +3.84(+2.45%) |
Dec 07, 2006 | 161.91 | 161.91 | 156.67 | 156.82 | 6,686,406 | -3.76(-2.34%) |
Dec 06, 2006 | 158.23 | 160.62 | 157.45 | 160.58 | 5,279,474 | +2.66(+1.68%) |
Dec 05, 2006 | 156.43 | 158.43 | 155.26 | 157.93 | 4,765,518 | +1.22(+0.78%) |
Dec 04, 2006 | 153.26 | 156.73 | 153.06 | 156.71 | 5,437,261 | +4.35(+2.85%) |
Dec 01, 2006 | 150.50 | 153.87 | 150.02 | 152.36 | 6,154,323 | -0.23(-0.15%) |
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%) |