Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 462.10 | 464.47 | 459.86 | 460.48 | 2,559,612 | -2.08(-0.45%) |
Dec 28, 2006 | 467.12 | 468.58 | 462.25 | 462.56 | 3,116,663 | -5.47(-1.17%) |
Dec 27, 2006 | 460.00 | 468.08 | 459.10 | 468.03 | 4,231,849 | +10.50(+2.29%) |
Dec 26, 2006 | 456.52 | 459.47 | 454.59 | 457.53 | 2,075,534 | +1.95(+0.43%) |
Dec 22, 2006 | 457.50 | 458.64 | 452.73 | 455.58 | 3,988,305 | -0.62(-0.14%) |
Dec 21, 2006 | 464.19 | 465.25 | 452.34 | 456.20 | 6,955,368 | -6.70(-1.45%) |
Dec 20, 2006 | 470.00 | 471.50 | 462.33 | 462.90 | 4,381,344 | -5.73(-1.22%) |
Dec 19, 2006 | 461.72 | 469.31 | 458.50 | 468.63 | 6,588,902 | +5.83(+1.26%) |
Dec 18, 2006 | 482.50 | 482.74 | 460.72 | 462.80 | 8,016,781 | -17.50(-3.64%) |
Dec 15, 2006 | 482.63 | 484.11 | 479.84 | 480.30 | 5,190,891 | -1.82(-0.38%) |
Dec 14, 2006 | 480.25 | 483.75 | 477.26 | 482.12 | 4,748,958 | +3.13(+0.65%) |
Dec 13, 2006 | 484.69 | 485.50 | 477.02 | 478.99 | 4,662,133 | -2.79(-0.58%) |
Dec 12, 2006 | 483.85 | 486.36 | 480.28 | 481.78 | 4,212,786 | -2.15(-0.44%) |
Dec 11, 2006 | 484.92 | 488.90 | 483.80 | 483.93 | 3,264,187 | -0.18(-0.04%) |
Dec 08, 2006 | 481.94 | 488.60 | 480.00 | 484.11 | 3,975,489 | +1.47(+0.30%) |
Dec 07, 2006 | 490.23 | 491.80 | 482.42 | 482.64 | 4,664,341 | -6.07(-1.24%) |
Dec 06, 2006 | 486.96 | 492.40 | 484.52 | 488.71 | 4,451,042 | +1.71(+0.35%) |
Dec 05, 2006 | 487.40 | 489.44 | 484.89 | 487.00 | 4,103,052 | +2.15(+0.44%) |
Dec 04, 2006 | 483.00 | 487.43 | 479.35 | 484.85 | 4,903,904 | +4.05(+0.84%) |
Dec 01, 2006 | 485.98 | 488.39 | 478.50 | 480.80 | 5,631,321 | -4.01(-0.83%) |
Nov 30, 2006 | 484.19 | 490.40 | 481.55 | 484.81 | 5,578,500 | +0.16(+0.03%) |
Nov 29, 2006 | 494.24 | 494.74 | 482.25 | 484.65 | 6,315,439 | -4.85(-0.99%) |
Nov 28, 2006 | 481.13 | 489.86 | 477.03 | 489.50 | 7,798,068 | +4.75(+0.98%) |
Nov 27, 2006 | 501.37 | 501.78 | 484.75 | 484.75 | 7,326,128 | -20.25(-4.01%) |
Nov 24, 2006 | 504.50 | 507.50 | 504.00 | 505.00 | 1,734,759 | -3.01(-0.59%) |
Nov 22, 2006 | 510.97 | 513.00 | 505.78 | 508.01 | 4,500,943 | -1.64(-0.32%) |
Nov 21, 2006 | 496.54 | 510.00 | 495.83 | 509.65 | 8,430,208 | +14.60(+2.95%) |
Nov 20, 2006 | 498.40 | 498.40 | 492.65 | 495.05 | 5,124,526 | -3.74(-0.75%) |
Nov 17, 2006 | 493.25 | 499.66 | 493.00 | 498.79 | 5,514,945 | +2.89(+0.58%) |
Nov 16, 2006 | 495.00 | 497.68 | 492.56 | 495.90 | 5,093,069 | +3.97(+0.81%) |
Nov 15, 2006 | 493.43 | 499.85 | 491.93 | 491.93 | 8,373,186 | +2.63(+0.54%) |
Nov 14, 2006 | 480.70 | 489.95 | 480.50 | 489.30 | 7,224,345 | +8.27(+1.72%) |
Nov 13, 2006 | 474.90 | 481.17 | 474.14 | 481.03 | 4,342,667 | +7.48(+1.58%) |
Nov 10, 2006 | 473.78 | 474.72 | 470.29 | 473.55 | 2,797,636 | +0.92(+0.19%) |
Nov 09, 2006 | 476.50 | 479.49 | 471.86 | 472.63 | 4,880,125 | -2.37(-0.50%) |
Nov 08, 2006 | 470.35 | 481.74 | 468.60 | 475.00 | 7,966,719 | +2.43(+0.51%) |
Nov 07, 2006 | 476.76 | 479.02 | 471.77 | 472.57 | 4,897,345 | -4.38(-0.92%) |
Nov 06, 2006 | 473.77 | 479.66 | 472.33 | 476.95 | 4,992,381 | +5.15(+1.09%) |
Nov 03, 2006 | 472.23 | 473.75 | 465.06 | 471.80 | 4,908,428 | +1.89(+0.40%) |
Nov 02, 2006 | 467.50 | 473.73 | 466.38 | 469.91 | 5,236,756 | +2.41(+0.52%) |
Nov 01, 2006 | 478.75 | 479.13 | 465.26 | 467.50 | 5,426,423 | -8.89(-1.87%) |
Oct 31, 2006 | 478.06 | 482.16 | 473.84 | 476.39 | 6,290,113 | -0.18(-0.04%) |
Oct 30, 2006 | 474.82 | 480.46 | 470.01 | 476.57 | 6,563,729 | +1.37(+0.29%) |
Oct 27, 2006 | 483.90 | 485.24 | 472.49 | 475.20 | 6,602,705 | -9.90(-2.04%) |
Oct 26, 2006 | 487.68 | 491.96 | 484.20 | 485.10 | 7,037,973 | -1.50(-0.31%) |
Oct 25, 2006 | 477.49 | 488.50 | 475.11 | 486.60 | 9,187,971 | +13.29(+2.81%) |
Oct 24, 2006 | 476.28 | 477.86 | 471.41 | 473.31 | 8,680,979 | -7.47(-1.55%) |
Oct 23, 2006 | 462.28 | 484.64 | 460.37 | 480.78 | 15,110,827 | +21.11(+4.59%) |
Oct 20, 2006 | 458.99 | 460.10 | 453.59 | 459.67 | 11,650,176 | +33.61(+7.89%) |
Oct 19, 2006 | 420.23 | 454.91 | 419.57 | 426.06 | 11,720,282 | +6.75(+1.61%) |
Oct 18, 2006 | 423.00 | 424.75 | 417.50 | 419.31 | 6,017,453 | -1.33(-0.32%) |
Oct 17, 2006 | 420.30 | 423.75 | 416.70 | 420.64 | 5,212,441 | -1.11(-0.26%) |
Oct 16, 2006 | 427.70 | 429.20 | 421.34 | 421.75 | 4,319,741 | -5.55(-1.30%) |
Oct 13, 2006 | 427.76 | 429.50 | 425.56 | 427.30 | 3,622,710 | -0.14(-0.03%) |
Oct 12, 2006 | 428.56 | 429.68 | 424.00 | 427.44 | 4,846,976 | +0.94(+0.22%) |
Oct 11, 2006 | 425.02 | 429.91 | 423.76 | 426.50 | 5,635,694 | -0.15(-0.04%) |
Oct 10, 2006 | 431.56 | 437.85 | 422.39 | 426.65 | 9,788,863 | -2.35(-0.55%) |
Oct 09, 2006 | 424.80 | 431.95 | 423.42 | 429.00 | 7,592,713 | +8.50(+2.02%) |
Oct 06, 2006 | 410.22 | 421.91 | 409.75 | 420.50 | 7,336,347 | +8.69(+2.11%) |
Oct 05, 2006 | 414.70 | 418.24 | 410.86 | 411.81 | 5,790,257 | -3.89(-0.94%) |
Oct 04, 2006 | 404.97 | 415.77 | 403.05 | 415.70 | 6,663,303 | +11.66(+2.89%) |
Oct 03, 2006 | 401.29 | 406.46 | 398.19 | 404.04 | 5,464,796 | +2.60(+0.65%) |