Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 401.90 | 406.00 | 400.80 | 401.44 | 3,651,937 | -0.46(-0.11%) |
Sep 29, 2006 | 405.12 | 405.62 | 401.41 | 401.90 | 3,311,320 | -1.68(-0.42%) |
Sep 28, 2006 | 404.08 | 406.98 | 400.54 | 403.58 | 5,107,958 | +0.66(+0.16%) |
Sep 27, 2006 | 406.30 | 411.22 | 402.37 | 402.92 | 5,976,632 | -3.95(-0.97%) |
Sep 26, 2006 | 405.50 | 407.68 | 401.77 | 406.87 | 5,289,938 | +2.89(+0.72%) |
Sep 25, 2006 | 405.58 | 409.45 | 402.50 | 403.98 | 5,633,033 | +0.20(+0.05%) |
Sep 22, 2006 | 404.98 | 407.45 | 401.36 | 403.78 | 4,649,781 | -3.07(-0.75%) |
Sep 21, 2006 | 400.30 | 408.45 | 399.86 | 406.85 | 10,692,956 | +9.85(+2.48%) |
Sep 20, 2006 | 407.10 | 407.39 | 394.62 | 397.00 | 9,147,854 | -6.81(-1.69%) |
Sep 19, 2006 | 415.46 | 415.49 | 392.74 | 403.81 | 14,296,993 | -10.88(-2.62%) |
Sep 18, 2006 | 410.00 | 418.69 | 409.47 | 414.69 | 7,109,181 | +4.81(+1.17%) |
Sep 15, 2006 | 407.48 | 410.05 | 406.74 | 409.88 | 7,841,017 | +5.90(+1.46%) |
Sep 14, 2006 | 404.30 | 406.28 | 401.93 | 403.98 | 5,366,212 | -2.59(-0.64%) |
Sep 13, 2006 | 395.15 | 406.76 | 395.10 | 406.57 | 9,768,980 | +14.67(+3.74%) |
Sep 12, 2006 | 385.00 | 392.73 | 384.88 | 391.90 | 5,443,283 | +7.81(+2.03%) |
Sep 11, 2006 | 378.26 | 384.69 | 377.77 | 384.09 | 4,529,209 | +6.24(+1.65%) |
Sep 08, 2006 | 376.72 | 380.79 | 376.72 | 377.85 | 3,083,457 | -0.64(-0.17%) |
Sep 07, 2006 | 379.39 | 381.75 | 377.40 | 378.49 | 3,842,000 | -1.65(-0.43%) |
Sep 06, 2006 | 382.10 | 383.19 | 379.66 | 380.14 | 3,725,117 | -4.22(-1.10%) |
Sep 05, 2006 | 379.87 | 385.40 | 377.44 | 384.36 | 4,075,496 | +5.76(+1.52%) |