Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 147.94 | 148.73 | 147.07 | 147.78 | 5,841,462 | +0.03(+0.02%) |
Oct 30, 2006 | 146.38 | 148.37 | 145.37 | 147.74 | 6,877,392 | +0.84(+0.57%) |
Oct 27, 2006 | 149.50 | 150.45 | 146.69 | 146.90 | 7,324,720 | -3.67(-2.44%) |
Oct 26, 2006 | 147.30 | 150.74 | 146.61 | 150.57 | 7,361,837 | +3.71(+2.53%) |
Oct 25, 2006 | 146.88 | 147.70 | 145.73 | 146.86 | 6,709,789 | +0.60(+0.41%) |
Oct 24, 2006 | 143.67 | 146.58 | 143.58 | 146.26 | 7,084,424 | +2.44(+1.70%) |
Oct 23, 2006 | 140.33 | 143.94 | 140.32 | 143.81 | 6,030,899 | +3.35(+2.38%) |
Oct 20, 2006 | 139.93 | 140.69 | 84.25 | 140.46 | 5,402,610 | +0.27(+0.19%) |
Oct 19, 2006 | 141.13 | 142.20 | 140.07 | 140.19 | 7,142,090 | -2.27(-1.60%) |
Oct 18, 2006 | 143.32 | 143.77 | 141.59 | 142.47 | 7,869,014 | -0.08(-0.05%) |
Oct 17, 2006 | 143.44 | 143.82 | 141.82 | 142.54 | 7,535,348 | -1.67(-1.16%) |
Oct 16, 2006 | 143.13 | 144.42 | 142.56 | 144.22 | 6,035,137 | +1.07(+0.75%) |
Oct 13, 2006 | 141.09 | 143.24 | 140.66 | 143.15 | 6,631,317 | +1.82(+1.29%) |
Oct 12, 2006 | 139.58 | 141.65 | 139.07 | 141.33 | 7,390,220 | +1.98(+1.42%) |
Oct 11, 2006 | 138.05 | 139.35 | 137.62 | 139.35 | 7,211,829 | +0.09(+0.06%) |
Oct 10, 2006 | 137.85 | 140.03 | 137.65 | 139.26 | 8,423,839 | +1.10(+0.79%) |
Oct 09, 2006 | 136.57 | 138.20 | 136.51 | 138.17 | 5,118,648 | +1.40(+1.03%) |
Oct 06, 2006 | 135.73 | 137.04 | 135.32 | 136.76 | 6,290,844 | +0.12(+0.09%) |
Oct 05, 2006 | 137.44 | 137.44 | 136.02 | 136.65 | 7,384,056 | -0.83(-0.60%) |
Oct 04, 2006 | 134.94 | 137.55 | 134.94 | 137.47 | 10,363,673 | +1.84(+1.36%) |
Oct 03, 2006 | 132.71 | 135.79 | 132.44 | 135.64 | 7,479,224 | +2.73(+2.06%) |
Oct 02, 2006 | 131.21 | 133.50 | 131.21 | 132.90 | 5,321,827 | +1.18(+0.90%) |
Sep 29, 2006 | 132.41 | 133.26 | 131.66 | 131.72 | 5,643,805 | -0.65(-0.49%) |
Sep 28, 2006 | 131.55 | 132.37 | 130.65 | 132.37 | 5,668,721 | +0.78(+0.59%) |
Sep 27, 2006 | 131.53 | 132.29 | 130.22 | 131.59 | 6,659,572 | +0.25(+0.19%) |
Sep 26, 2006 | 130.76 | 132.30 | 130.05 | 131.34 | 7,828,301 | -0.01(-0.01%) |
Sep 25, 2006 | 130.73 | 131.91 | 130.03 | 131.35 | 6,139,038 | +0.91(+0.70%) |
Sep 22, 2006 | 129.99 | 131.07 | 129.06 | 130.44 | 6,555,928 | +0.29(+0.22%) |
Sep 21, 2006 | 130.42 | 132.12 | 129.14 | 130.15 | 10,342,096 | +0.43(+0.33%) |
Sep 20, 2006 | 128.19 | 130.16 | 127.87 | 129.72 | 8,224,513 | +2.50(+1.97%) |
Sep 19, 2006 | 126.98 | 127.87 | 126.38 | 127.22 | 6,230,738 | +0.13(+0.10%) |
Sep 18, 2006 | 128.28 | 128.32 | 126.14 | 127.09 | 7,363,378 | +0.40(+0.31%) |
Sep 15, 2006 | 126.53 | 127.50 | 125.76 | 126.69 | 8,791,283 | +0.15(+0.12%) |
Sep 14, 2006 | 124.39 | 127.06 | 124.21 | 126.54 | 7,059,637 | +1.29(+1.03%) |
Sep 13, 2006 | 122.79 | 126.34 | 122.10 | 125.25 | 9,768,392 | +2.00(+1.62%) |
Sep 12, 2006 | 120.49 | 124.39 | 120.46 | 123.25 | 13,670,919 | +5.68(+4.83%) |
Sep 11, 2006 | 116.21 | 117.75 | 116.13 | 117.57 | 4,025,308 | +0.93(+0.80%) |
Sep 08, 2006 | 117.57 | 117.57 | 114.86 | 116.64 | 4,209,222 | +0.96(+0.83%) |
Sep 07, 2006 | 116.87 | 117.32 | 115.51 | 115.68 | 4,581,546 | -1.63(-1.39%) |
Sep 06, 2006 | 117.30 | 117.92 | 116.73 | 117.31 | 3,804,405 | -0.48(-0.40%) |
Sep 05, 2006 | 116.60 | 117.97 | 116.05 | 117.79 | 4,592,976 | +1.67(+1.43%) |
Sep 01, 2006 | 115.78 | 116.35 | 114.56 | 116.12 | 4,434,877 | +0.38(+0.33%) |
Aug 31, 2006 | 114.51 | 115.82 | 114.51 | 115.74 | 3,640,141 | +1.24(+1.08%) |
Aug 30, 2006 | 114.61 | 115.05 | 114.01 | 114.50 | 3,773,325 | -0.02(-0.02%) |
Aug 29, 2006 | 116.48 | 116.63 | 113.41 | 114.53 | 6,344,015 | -1.90(-1.63%) |
Aug 28, 2006 | 115.43 | 117.21 | 115.14 | 116.43 | 5,331,202 | -0.42(-0.36%) |
Aug 25, 2006 | 117.33 | 117.90 | 116.60 | 116.85 | 3,180,227 | -1.04(-0.88%) |
Aug 24, 2006 | 119.56 | 119.60 | 117.38 | 117.88 | 3,981,384 | -1.01(-0.85%) |
Aug 23, 2006 | 119.45 | 120.49 | 118.47 | 118.90 | 3,623,317 | -1.13(-0.94%) |
Aug 22, 2006 | 120.19 | 120.69 | 119.17 | 120.03 | 4,747,608 | +0.25(+0.21%) |
Aug 21, 2006 | 119.25 | 120.10 | 118.07 | 119.78 | 4,792,046 | -0.66(-0.55%) |
Aug 18, 2006 | 120.26 | 120.49 | 119.13 | 120.44 | 3,521,727 | +0.18(+0.15%) |
Aug 17, 2006 | 119.83 | 122.14 | 119.79 | 120.26 | 4,322,628 | -0.42(-0.35%) |
Aug 16, 2006 | 119.87 | 120.73 | 118.91 | 120.68 | 4,577,179 | +1.82(+1.53%) |
Aug 15, 2006 | 118.65 | 119.90 | 117.74 | 118.86 | 6,302,146 | +1.78(+1.52%) |
Aug 14, 2006 | 118.72 | 119.14 | 116.35 | 117.08 | 3,995,383 | -0.58(-0.49%) |
Aug 11, 2006 | 118.62 | 119.03 | 116.79 | 117.66 | 3,309,044 | -0.41(-0.34%) |
Aug 10, 2006 | 116.40 | 118.44 | 115.63 | 118.06 | 4,857,417 | +1.26(+1.08%) |
Aug 09, 2006 | 119.32 | 119.71 | 116.48 | 116.80 | 5,438,314 | -1.12(-0.95%) |
Aug 08, 2006 | 118.86 | 121.00 | 117.17 | 117.92 | 7,962,898 | -0.93(-0.79%) |
Aug 07, 2006 | 118.44 | 120.57 | 118.16 | 118.86 | 3,891,225 | -0.27(-0.22%) |
Aug 04, 2006 | 119.91 | 121.69 | 118.48 | 119.12 | 6,283,267 | +0.69(+0.59%) |
Aug 03, 2006 | 115.82 | 119.25 | 115.60 | 118.43 | 4,958,750 | +1.71(+1.47%) |
Aug 02, 2006 | 117.00 | 117.18 | 114.88 | 116.72 | 7,884,811 | -1.06(-0.90%) |