Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 408.16 | 414.80 | 408.00 | 412.80 | 133,250 | +2.40(+0.58%) |
Dec 28, 2006 | 412.24 | 412.89 | 408.40 | 410.40 | 157,650 | -0.40(-0.10%) |
Dec 27, 2006 | 414.00 | 415.50 | 409.76 | 410.80 | 146,000 | -2.32(-0.56%) |
Dec 26, 2006 | 425.28 | 425.60 | 411.44 | 413.12 | 181,950 | -10.24(-2.42%) |
Dec 22, 2006 | 426.56 | 427.07 | 421.68 | 423.36 | 90,600 | -3.36(-0.79%) |
Dec 21, 2006 | 430.96 | 430.96 | 423.12 | 426.72 | 128,012 | -5.68(-1.31%) |
Dec 20, 2006 | 432.40 | 435.12 | 429.52 | 432.40 | 131,400 | +0.40(+0.09%) |
Dec 19, 2006 | 423.60 | 433.92 | 423.60 | 432.00 | 190,362 | +6.72(+1.58%) |
Dec 18, 2006 | 430.64 | 430.88 | 424.96 | 425.28 | 115,750 | -9.12(-2.10%) |
Dec 15, 2006 | 431.84 | 434.40 | 427.92 | 434.40 | 159,862 | +4.56(+1.06%) |
Dec 14, 2006 | 427.92 | 430.72 | 426.64 | 429.84 | 192,087 | +6.80(+1.61%) |
Dec 13, 2006 | 419.28 | 424.80 | 418.32 | 423.04 | 203,650 | +2.64(+0.63%) |
Dec 12, 2006 | 424.32 | 426.40 | 417.20 | 420.40 | 197,137 | -3.60(-0.85%) |
Dec 11, 2006 | 424.00 | 428.16 | 421.52 | 424.00 | 220,212 | -4.64(-1.08%) |
Dec 08, 2006 | 434.08 | 435.36 | 427.20 | 428.64 | 217,337 | -2.24(-0.52%) |
Dec 07, 2006 | 429.76 | 430.96 | 426.88 | 430.88 | 228,725 | -0.24(-0.06%) |
Dec 06, 2006 | 431.52 | 436.24 | 429.36 | 431.12 | 294,637 | -3.28(-0.76%) |
Dec 05, 2006 | 436.56 | 438.32 | 427.04 | 434.40 | 246,175 | +0.80(+0.18%) |
Dec 04, 2006 | 435.76 | 436.32 | 429.28 | 433.60 | 279,912 | -6.80(-1.54%) |
Dec 01, 2006 | 433.20 | 441.60 | 432.00 | 440.40 | 188,250 | +3.76(+0.86%) |
Nov 30, 2006 | 436.32 | 441.68 | 434.88 | 436.64 | 271,087 | +3.52(+0.81%) |
Nov 29, 2006 | 425.12 | 433.44 | 424.00 | 433.12 | 321,825 | +11.44(+2.71%) |
Nov 28, 2006 | 420.80 | 423.76 | 418.56 | 421.68 | 228,887 | +3.28(+0.78%) |
Nov 27, 2006 | 413.52 | 418.64 | 412.80 | 418.40 | 232,600 | +4.00(+0.97%) |
Nov 24, 2006 | 414.00 | 416.48 | 413.20 | 414.40 | 129,300 | +3.92(+0.95%) |
Nov 22, 2006 | 416.16 | 417.92 | 404.64 | 410.48 | 326,287 | -5.36(-1.29%) |
Nov 21, 2006 | 410.40 | 417.76 | 408.32 | 415.84 | 263,100 | +8.08(+1.98%) |
Nov 20, 2006 | 405.12 | 408.00 | 402.00 | 407.76 | 227,475 | +0.24(+0.06%) |
Nov 17, 2006 | 403.68 | 408.56 | 402.96 | 407.52 | 376,725 | +2.80(+0.69%) |
Nov 16, 2006 | 422.88 | 424.48 | 404.00 | 404.72 | 576,500 | -15.28(-3.64%) |
Nov 15, 2006 | 418.80 | 424.40 | 418.08 | 420.00 | 393,287 | +2.88(+0.69%) |
Nov 14, 2006 | 420.40 | 422.80 | 416.08 | 417.12 | 191,087 | -1.68(-0.40%) |
Nov 13, 2006 | 421.36 | 423.60 | 417.60 | 418.80 | 474,787 | -7.60(-1.78%) |
Nov 10, 2006 | 433.76 | 436.00 | 425.60 | 426.40 | 244,587 | -9.60(-2.20%) |
Nov 09, 2006 | 432.00 | 436.94 | 431.52 | 436.00 | 296,200 | +8.80(+2.06%) |
Nov 08, 2006 | 420.96 | 428.00 | 420.72 | 427.20 | 246,100 | +6.40(+1.52%) |
Nov 07, 2006 | 426.96 | 427.84 | 419.60 | 420.80 | 198,375 | -6.80(-1.59%) |
Nov 06, 2006 | 420.80 | 429.92 | 420.80 | 427.60 | 225,712 | +6.16(+1.46%) |
Nov 03, 2006 | 415.92 | 422.00 | 415.20 | 421.44 | 270,462 | +9.44(+2.29%) |
Nov 02, 2006 | 413.92 | 420.00 | 410.88 | 412.00 | 326,987 | -4.96(-1.19%) |
Nov 01, 2006 | 417.04 | 422.56 | 411.60 | 416.96 | 424,387 | +0.16(+0.04%) |
Oct 31, 2006 | 411.52 | 418.24 | 406.56 | 416.80 | 480,037 | +0.96(+0.23%) |
Oct 30, 2006 | 425.12 | 426.24 | 414.88 | 415.84 | 378,050 | -16.16(-3.74%) |
Oct 27, 2006 | 431.28 | 433.84 | 426.72 | 432.00 | 144,237 | +2.80(+0.65%) |
Oct 26, 2006 | 437.76 | 438.48 | 428.00 | 429.20 | 169,437 | -8.40(-1.92%) |
Oct 25, 2006 | 423.28 | 438.00 | 422.72 | 437.60 | 287,650 | +14.88(+3.52%) |
Oct 24, 2006 | 416.64 | 424.24 | 416.32 | 422.72 | 145,512 | +3.76(+0.90%) |
Oct 23, 2006 | 415.52 | 419.44 | 413.68 | 418.96 | 217,037 | -3.04(-0.72%) |
Oct 20, 2006 | 431.92 | 432.00 | 420.48 | 422.00 | 180,550 | -9.20(-2.13%) |
Oct 19, 2006 | 424.16 | 432.88 | 421.25 | 431.20 | 137,212 | +8.40(+1.99%) |
Oct 18, 2006 | 429.92 | 435.68 | 420.40 | 422.80 | 202,425 | -9.12(-2.11%) |
Oct 17, 2006 | 439.92 | 439.92 | 429.76 | 431.92 | 148,637 | -5.84(-1.33%) |
Oct 16, 2006 | 428.48 | 438.40 | 424.88 | 437.76 | 188,387 | +8.56(+1.99%) |
Oct 13, 2006 | 429.76 | 434.88 | 428.16 | 429.20 | 229,162 | +1.76(+0.41%) |
Oct 12, 2006 | 422.40 | 427.44 | 420.16 | 427.44 | 244,500 | +6.24(+1.48%) |
Oct 11, 2006 | 429.20 | 431.68 | 421.20 | 421.20 | 187,400 | -8.16(-1.90%) |
Oct 10, 2006 | 432.56 | 434.72 | 427.28 | 429.36 | 197,000 | -7.44(-1.70%) |
Oct 09, 2006 | 436.88 | 445.04 | 435.36 | 436.80 | 197,987 | +2.00(+0.46%) |
Oct 06, 2006 | 434.80 | 436.88 | 427.60 | 434.80 | 160,975 | -1.92(-0.44%) |
Oct 05, 2006 | 441.28 | 441.92 | 432.00 | 436.72 | 190,487 | +4.40(+1.02%) |
Oct 04, 2006 | 428.40 | 433.60 | 419.68 | 432.32 | 244,037 | +6.40(+1.50%) |
Oct 03, 2006 | 436.96 | 439.20 | 424.88 | 425.92 | 233,350 | -16.56(-3.74%) |