Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 108.91 | 109.25 | 108.40 | 108.54 | 59,315,792 | -0.45(-0.42%) |
Dec 28, 2006 | 109.15 | 109.37 | 108.83 | 108.99 | 48,653,848 | -0.23(-0.21%) |
Dec 27, 2006 | 108.73 | 109.29 | 108.70 | 109.22 | 51,839,280 | +0.71(+0.66%) |
Dec 26, 2006 | 107.92 | 108.53 | 107.90 | 108.51 | 42,661,492 | +0.64(+0.59%) |
Dec 22, 2006 | 108.56 | 108.56 | 107.81 | 107.88 | 80,990,280 | -0.67(-0.61%) |
Dec 21, 2006 | 109.04 | 109.16 | 108.31 | 108.54 | 63,539,552 | -0.40(-0.37%) |
Dec 20, 2006 | 109.05 | 109.34 | 108.84 | 108.94 | 54,111,120 | -0.06(-0.06%) |
Dec 19, 2006 | 108.49 | 109.26 | 108.21 | 109.00 | 84,838,784 | +0.21(+0.19%) |
Dec 18, 2006 | 109.25 | 109.51 | 108.64 | 108.79 | 63,876,440 | -0.30(-0.27%) |
Dec 15, 2006 | 109.32 | 109.52 | 109.02 | 109.09 | 92,451,784 | -0.60(-0.55%) |
Dec 14, 2006 | 108.72 | 109.78 | 108.71 | 109.69 | 84,513,512 | +0.96(+0.88%) |
Dec 13, 2006 | 109.01 | 109.09 | 108.50 | 108.73 | 72,441,512 | +0.12(+0.11%) |
Dec 12, 2006 | 108.59 | 108.73 | 107.98 | 108.62 | 101,056,640 | -0.08(-0.08%) |
Dec 11, 2006 | 108.39 | 108.90 | 108.33 | 108.70 | 51,902,300 | +0.31(+0.29%) |
Dec 08, 2006 | 108.17 | 108.76 | 107.90 | 108.39 | 103,890,712 | +0.20(+0.18%) |
Dec 07, 2006 | 108.86 | 109.06 | 108.15 | 108.19 | 81,999,768 | -0.48(-0.44%) |
Dec 06, 2006 | 108.73 | 108.89 | 108.45 | 108.66 | 69,485,064 | -0.09(-0.08%) |
Dec 05, 2006 | 108.50 | 108.80 | 108.27 | 108.76 | 95,740,816 | +0.47(+0.43%) |
Dec 04, 2006 | 107.49 | 108.49 | 107.48 | 108.29 | 114,576,408 | +0.82(+0.76%) |
Dec 01, 2006 | 107.16 | 107.81 | 106.51 | 107.47 | 164,594,496 | -0.24(-0.22%) |
Nov 30, 2006 | 107.61 | 108.10 | 107.12 | 107.71 | 109,598,376 | +0.05(+0.04%) |
Nov 29, 2006 | 106.89 | 107.71 | 106.86 | 107.66 | 117,473,744 | +1.11(+1.04%) |
Nov 28, 2006 | 105.95 | 106.66 | 105.85 | 106.55 | 139,157,376 | +0.46(+0.43%) |
Nov 27, 2006 | 107.51 | 107.57 | 106.06 | 106.09 | 110,312,064 | -1.48(-1.37%) |
Nov 24, 2006 | 107.48 | 107.94 | 107.45 | 107.57 | 40,445,492 | -0.44(-0.40%) |
Nov 22, 2006 | 107.88 | 108.19 | 107.68 | 108.00 | 59,373,332 | +0.21(+0.20%) |
Nov 21, 2006 | 107.67 | 107.81 | 107.52 | 107.79 | 67,025,340 | +0.11(+0.10%) |
Nov 20, 2006 | 107.53 | 107.87 | 107.25 | 107.68 | 90,255,480 | +0.06(+0.06%) |
Nov 17, 2006 | 107.25 | 107.63 | 107.09 | 107.62 | 73,531,504 | +0.03(+0.03%) |
Nov 16, 2006 | 107.64 | 107.82 | 106.91 | 107.59 | 100,125,704 | +0.28(+0.26%) |
Nov 15, 2006 | 106.97 | 107.64 | 106.94 | 107.31 | 99,826,656 | +0.31(+0.29%) |
Nov 14, 2006 | 106.51 | 107.10 | 105.86 | 107.01 | 126,175,432 | +0.80(+0.75%) |
Nov 13, 2006 | 105.91 | 106.56 | 105.82 | 106.21 | 77,500,840 | +0.26(+0.25%) |
Nov 10, 2006 | 105.87 | 106.03 | 105.55 | 105.95 | 63,921,976 | +0.05(+0.04%) |
Nov 09, 2006 | 106.54 | 106.64 | 105.69 | 105.91 | 125,147,800 | -0.56(-0.53%) |
Nov 08, 2006 | 105.77 | 106.57 | 104.89 | 106.46 | 114,190,840 | +0.23(+0.22%) |
Nov 07, 2006 | 105.92 | 106.52 | 105.77 | 106.23 | 82,673,544 | +0.41(+0.38%) |
Nov 06, 2006 | 104.97 | 105.98 | 104.96 | 105.83 | 82,596,304 | +1.18(+1.13%) |
Nov 03, 2006 | 105.21 | 105.30 | 103.94 | 104.65 | 93,089,672 | -0.18(-0.18%) |
Nov 02, 2006 | 104.62 | 105.01 | 104.51 | 104.83 | 79,189,712 | -0.06(-0.06%) |
Nov 01, 2006 | 105.94 | 106.00 | 104.79 | 104.89 | 108,303,264 | -0.71(-0.68%) |
Oct 31, 2006 | 105.82 | 105.97 | 105.19 | 105.61 | 93,004,080 | -0.02(-0.01%) |
Oct 30, 2006 | 105.51 | 105.92 | 105.31 | 105.62 | 64,870,012 | -0.08(-0.07%) |
Oct 27, 2006 | 106.23 | 106.34 | 105.48 | 105.70 | 104,691,048 | -0.67(-0.63%) |
Oct 26, 2006 | 106.27 | 106.53 | 105.75 | 106.36 | 87,220,232 | +0.33(+0.31%) |
Oct 25, 2006 | 105.57 | 106.08 | 105.39 | 106.03 | 105,350,336 | +0.36(+0.34%) |
Oct 24, 2006 | 105.22 | 105.71 | 105.17 | 105.67 | 69,461,840 | +0.31(+0.30%) |
Oct 23, 2006 | 104.84 | 105.61 | 104.53 | 105.36 | 86,403,448 | +0.48(+0.46%) |
Oct 20, 2006 | 104.86 | 104.96 | 104.49 | 104.88 | 62,758,132 | +0.02(+0.02%) |
Oct 19, 2006 | 104.53 | 104.91 | 104.41 | 104.86 | 83,586,744 | +0.17(+0.16%) |
Oct 18, 2006 | 105.04 | 105.28 | 104.31 | 104.69 | 113,334,920 | +0.14(+0.13%) |
Oct 17, 2006 | 104.62 | 104.77 | 103.98 | 104.55 | 118,186,928 | -0.33(-0.31%) |
Oct 16, 2006 | 104.63 | 105.04 | 104.56 | 104.88 | 55,156,232 | +0.16(+0.15%) |
Oct 13, 2006 | 104.36 | 104.78 | 104.27 | 104.72 | 70,383,784 | +0.27(+0.26%) |
Oct 12, 2006 | 103.81 | 104.53 | 103.77 | 104.45 | 77,201,920 | +0.90(+0.87%) |
Oct 11, 2006 | 103.34 | 103.80 | 102.93 | 103.55 | 135,790,960 | -0.12(-0.12%) |
Oct 10, 2006 | 103.55 | 103.81 | 103.34 | 103.67 | 73,624,928 | +0.14(+0.13%) |
Oct 09, 2006 | 103.35 | 103.70 | 103.19 | 103.54 | 53,725,824 | +0.06(+0.06%) |
Oct 06, 2006 | 103.43 | 103.54 | 103.01 | 103.47 | 84,799,648 | -0.13(-0.13%) |
Oct 05, 2006 | 103.41 | 103.78 | 96.07 | 103.61 | 79,115,208 | +0.20(+0.19%) |
Oct 04, 2006 | 102.11 | 103.47 | 102.00 | 103.41 | 105,542,920 | +1.20(+1.17%) |
Oct 03, 2006 | 101.85 | 102.60 | 101.67 | 102.21 | 95,388,256 | +0.22(+0.21%) |