Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 159.25 | 159.25 | 159.25 | 159.25 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 159.25 | 160.00 | 157.75 | 159.25 | 10,118 | -1.50(-0.93%) |
Dec 27, 2006 | 160.75 | 160.75 | 158.50 | 160.75 | 4,305 | +0.35(+0.22%) |
Dec 26, 2006 | 160.40 | 160.40 | 159.50 | 160.40 | 700 | +0.40(+0.25%) |
Dec 22, 2006 | 160.00 | 160.00 | 160.00 | 160.00 | 211 | +0.00(+0.00%) |
Dec 21, 2006 | 160.00 | 160.00 | 160.00 | 160.00 | 280 | +1.25(+0.79%) |
Dec 20, 2006 | 158.75 | 159.00 | 158.75 | 158.75 | 331 | +2.75(+1.76%) |
Dec 19, 2006 | 156.00 | 157.75 | 156.00 | 156.00 | 1,039 | -2.25(-1.42%) |
Dec 18, 2006 | 158.25 | 160.00 | 158.25 | 158.25 | 669 | +0.50(+0.32%) |
Dec 15, 2006 | 157.75 | 159.75 | 157.75 | 157.75 | 389 | -0.75(-0.47%) |
Dec 14, 2006 | 158.50 | 158.50 | 156.50 | 158.50 | 1,000 | +2.25(+1.44%) |
Dec 13, 2006 | 156.25 | 156.50 | 154.00 | 156.25 | 792 | +1.00(+0.64%) |
Dec 12, 2006 | 155.25 | 155.25 | 155.25 | 155.25 | 696 | +3.75(+2.48%) |
Dec 11, 2006 | 151.50 | 151.50 | 151.50 | 151.50 | 410 | +0.75(+0.50%) |
Dec 08, 2006 | 150.75 | 150.75 | 150.30 | 150.75 | 1,892 | -0.25(-0.17%) |
Dec 07, 2006 | 151.00 | 151.00 | 151.00 | 151.00 | 221 | -2.25(-1.47%) |
Dec 06, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 522 | +0.75(+0.49%) |
Dec 05, 2006 | 152.50 | 152.50 | 152.50 | 152.50 | 463 | -0.25(-0.16%) |
Dec 04, 2006 | 152.75 | 152.75 | 150.50 | 152.75 | 773 | +0.75(+0.49%) |
Dec 01, 2006 | 152.00 | 152.00 | 152.00 | 152.00 | 190 | +1.25(+0.83%) |
Nov 30, 2006 | 150.75 | 152.75 | 150.75 | 150.75 | 899 | +0.50(+0.33%) |
Nov 29, 2006 | 150.25 | 151.50 | 150.25 | 150.25 | 1,147 | +0.75(+0.50%) |
Nov 28, 2006 | 149.50 | 149.50 | 149.50 | 149.50 | 352 | -2.00(-1.32%) |
Nov 27, 2006 | 151.50 | 151.75 | 151.25 | 151.50 | 997 | -1.00(-0.66%) |
Nov 24, 2006 | 152.50 | 152.75 | 152.50 | 152.50 | 391 | -1.25(-0.81%) |
Nov 22, 2006 | 153.75 | 153.75 | 153.75 | 153.75 | 200 | +1.75(+1.15%) |
Nov 21, 2006 | 152.00 | 152.00 | 151.25 | 152.00 | 2,833 | +1.00(+0.66%) |
Nov 20, 2006 | 151.00 | 151.00 | 151.00 | 151.00 | 106 | -4.00(-2.58%) |
Nov 17, 2006 | 155.00 | 156.75 | 155.00 | 155.00 | 505 | -1.00(-0.64%) |
Nov 16, 2006 | 156.00 | 156.00 | 154.50 | 156.00 | 1,362 | -1.00(-0.64%) |
Nov 15, 2006 | 157.00 | 159.25 | 157.00 | 157.00 | 727 | -1.00(-0.63%) |
Nov 14, 2006 | 158.00 | 158.00 | 155.00 | 158.00 | 736 | +0.75(+0.48%) |
Nov 13, 2006 | 157.25 | 157.25 | 157.25 | 157.25 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 157.25 | 157.75 | 157.25 | 157.25 | 2,235 | +2.00(+1.29%) |
Nov 09, 2006 | 155.25 | 156.00 | 155.25 | 155.25 | 4,522 | +0.25(+0.16%) |
Nov 08, 2006 | 155.00 | 155.00 | 153.55 | 155.00 | 1,525 | -0.25(-0.16%) |
Nov 07, 2006 | 155.25 | 155.50 | 155.25 | 155.25 | 2,869 | +1.25(+0.81%) |
Nov 06, 2006 | 154.00 | 154.00 | 153.25 | 154.00 | 1,395 | +0.75(+0.49%) |
Nov 03, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 137 | -1.25(-0.81%) |
Nov 02, 2006 | 154.50 | 154.75 | 152.50 | 154.50 | 1,114 | +1.00(+0.65%) |
Nov 01, 2006 | 153.50 | 153.50 | 153.50 | 153.50 | 133 | +0.50(+0.33%) |
Oct 31, 2006 | 153.00 | 153.00 | 152.75 | 153.00 | 1,290 | -2.25(-1.45%) |
Oct 30, 2006 | 155.25 | 155.25 | 155.25 | 155.25 | 332 | -6.75(-4.17%) |
Oct 27, 2006 | 162.00 | 162.00 | 160.25 | 162.00 | 6,066 | +2.75(+1.73%) |
Oct 26, 2006 | 159.25 | 159.25 | 155.50 | 159.25 | 6,238 | +5.25(+3.41%) |
Oct 25, 2006 | 154.00 | 154.00 | 154.00 | 154.00 | 109 | -0.50(-0.32%) |
Oct 24, 2006 | 154.50 | 156.25 | 154.50 | 154.50 | 2,230 | -1.00(-0.64%) |
Oct 23, 2006 | 153.25 | 155.50 | 154.75 | 155.50 | 701 | +2.25(+1.47%) |
Oct 20, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 395 | +2.75(+1.83%) |
Oct 19, 2006 | 150.50 | 150.50 | 149.50 | 150.50 | 1,168 | +0.75(+0.50%) |
Oct 18, 2006 | 149.75 | 149.75 | 149.75 | 149.75 | 4,498 | -0.50(-0.33%) |
Oct 17, 2006 | 150.25 | 150.25 | 150.25 | 150.25 | 137 | -0.50(-0.33%) |
Oct 16, 2006 | 150.75 | 150.75 | 150.75 | 150.75 | 758 | +0.00(+0.00%) |
Oct 13, 2006 | 150.75 | 150.75 | 148.50 | 150.75 | 889 | +2.50(+1.69%) |
Oct 12, 2006 | 148.25 | 148.25 | 148.25 | 148.25 | 180 | -0.50(-0.34%) |
Oct 11, 2006 | 148.75 | 149.00 | 148.75 | 148.75 | 898 | +1.75(+1.19%) |
Oct 10, 2006 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 147.00 | 147.00 | 144.75 | 147.00 | 505 | -0.25(-0.17%) |
Oct 06, 2006 | 147.25 | 147.75 | 147.25 | 147.25 | 351 | -3.25(-2.16%) |
Oct 05, 2006 | 150.50 | 150.75 | 150.50 | 150.50 | 655 | +1.50(+1.01%) |
Oct 04, 2006 | 149.00 | 149.00 | 147.50 | 149.00 | 3,490 | +5.00(+3.47%) |
Oct 03, 2006 | 144.00 | 145.50 | 144.00 | 144.00 | 2,377 | -0.50(-0.35%) |