Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 453.60 | 455.20 | 442.00 | 442.48 | 99,500 | -12.00(-2.64%) |
Sep 29, 2006 | 452.40 | 456.94 | 446.40 | 454.48 | 114,362 | +1.28(+0.28%) |
Sep 28, 2006 | 457.60 | 464.00 | 452.80 | 453.20 | 165,587 | -4.08(-0.89%) |
Sep 27, 2006 | 446.96 | 457.60 | 436.48 | 457.28 | 237,487 | +13.92(+3.14%) |
Sep 26, 2006 | 443.36 | 449.60 | 439.76 | 443.36 | 197,737 | -2.00(-0.45%) |
Sep 25, 2006 | 434.32 | 450.40 | 432.48 | 445.36 | 231,837 | +8.24(+1.89%) |
Sep 22, 2006 | 448.40 | 450.24 | 436.40 | 437.12 | 244,412 | -10.00(-2.24%) |
Sep 21, 2006 | 442.80 | 447.60 | 439.92 | 447.12 | 260,925 | +6.72(+1.53%) |
Sep 20, 2006 | 445.44 | 451.28 | 439.28 | 440.40 | 417,375 | -9.60(-2.13%) |
Sep 19, 2006 | 468.48 | 471.62 | 449.84 | 450.00 | 256,362 | -16.56(-3.55%) |
Sep 18, 2006 | 462.40 | 471.76 | 460.00 | 466.56 | 186,050 | +2.08(+0.45%) |
Sep 15, 2006 | 462.08 | 465.60 | 455.44 | 464.48 | 258,612 | -0.72(-0.15%) |
Sep 14, 2006 | 470.96 | 472.40 | 462.16 | 465.20 | 162,437 | -6.80(-1.44%) |
Sep 13, 2006 | 471.92 | 475.44 | 467.84 | 472.00 | 207,600 | +1.92(+0.41%) |
Sep 12, 2006 | 480.48 | 482.48 | 469.17 | 470.08 | 182,475 | -10.24(-2.13%) |
Sep 11, 2006 | 481.44 | 486.80 | 476.96 | 480.32 | 199,150 | -6.88(-1.41%) |
Sep 08, 2006 | 496.32 | 497.00 | 486.65 | 487.20 | 171,100 | -8.32(-1.68%) |
Sep 07, 2006 | 498.40 | 499.20 | 492.40 | 495.52 | 119,125 | -2.08(-0.42%) |
Sep 06, 2006 | 501.44 | 507.12 | 497.36 | 497.60 | 125,937 | -8.88(-1.75%) |
Sep 05, 2006 | 506.96 | 508.40 | 502.89 | 506.48 | 92,575 | -3.52(-0.69%) |