Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 514.56 | 519.68 | 514.24 | 517.44 | 278 | +0.32(+0.06%) |
Nov 29, 2006 | 530.24 | 530.24 | 515.52 | 517.12 | 910 | -7.68(-1.46%) |
Nov 28, 2006 | 536.64 | 536.64 | 524.80 | 524.80 | 391 | -8.96(-1.68%) |
Nov 27, 2006 | 536.00 | 536.00 | 528.64 | 533.76 | 835 | -2.24(-0.42%) |
Nov 24, 2006 | 531.20 | 536.00 | 520.32 | 536.00 | 247 | +5.44(+1.03%) |
Nov 22, 2006 | 516.80 | 532.48 | 515.20 | 530.56 | 424 | +9.28(+1.78%) |
Nov 21, 2006 | 516.48 | 523.84 | 516.48 | 521.28 | 916 | +0.32(+0.06%) |
Nov 20, 2006 | 528.00 | 530.41 | 520.96 | 520.96 | 196 | -10.56(-1.99%) |
Nov 17, 2006 | 539.52 | 539.52 | 531.52 | 531.52 | 343 | -6.40(-1.19%) |
Nov 16, 2006 | 539.20 | 540.48 | 534.40 | 537.92 | 481 | +3.52(+0.66%) |
Nov 15, 2006 | 528.32 | 536.00 | 527.68 | 534.40 | 499 | +9.28(+1.77%) |
Nov 14, 2006 | 520.32 | 525.92 | 520.32 | 525.12 | 921 | +3.84(+0.74%) |
Nov 13, 2006 | 532.80 | 535.04 | 521.28 | 521.28 | 779 | -12.48(-2.34%) |
Nov 10, 2006 | 530.24 | 534.08 | 516.80 | 533.76 | 860 | +8.64(+1.65%) |
Nov 09, 2006 | 512.00 | 528.00 | 511.36 | 525.12 | 807 | +10.85(+2.11%) |
Nov 08, 2006 | 520.96 | 523.20 | 514.27 | 514.27 | 757 | -5.73(-1.10%) |
Nov 07, 2006 | 528.96 | 531.52 | 517.76 | 520.00 | 1,243 | -10.56(-1.99%) |
Nov 06, 2006 | 519.68 | 535.36 | 511.36 | 530.56 | 2,088 | +10.88(+2.09%) |
Nov 03, 2006 | 527.68 | 528.64 | 510.40 | 519.68 | 895 | -3.52(-0.67%) |
Nov 02, 2006 | 538.56 | 538.56 | 497.28 | 523.20 | 2,878 | -19.52(-3.60%) |
Nov 01, 2006 | 544.00 | 551.68 | 540.80 | 542.72 | 2,625 | -0.32(-0.06%) |
Oct 31, 2006 | 523.84 | 545.60 | 523.52 | 543.04 | 1,474 | +15.04(+2.85%) |
Oct 30, 2006 | 511.36 | 529.60 | 508.80 | 528.00 | 2,169 | +19.52(+3.84%) |
Oct 27, 2006 | 500.48 | 509.44 | 500.48 | 508.48 | 823 | +3.20(+0.63%) |
Oct 26, 2006 | 508.80 | 508.80 | 501.76 | 505.28 | 306 | +1.60(+0.32%) |
Oct 25, 2006 | 494.72 | 507.20 | 494.72 | 503.68 | 557 | +4.80(+0.96%) |
Oct 24, 2006 | 507.20 | 507.20 | 495.04 | 498.88 | 940 | -5.44(-1.08%) |
Oct 23, 2006 | 502.08 | 504.64 | 493.76 | 504.32 | 266 | +6.40(+1.29%) |
Oct 20, 2006 | 488.00 | 506.24 | 488.00 | 497.92 | 842 | +4.16(+0.84%) |
Oct 19, 2006 | 501.76 | 501.76 | 491.84 | 493.76 | 277 | -4.16(-0.84%) |
Oct 18, 2006 | 496.96 | 501.44 | 496.96 | 497.92 | 233 | -2.56(-0.51%) |
Oct 17, 2006 | 502.40 | 503.36 | 495.36 | 500.48 | 637 | +0.64(+0.13%) |
Oct 16, 2006 | 484.48 | 500.80 | 484.48 | 499.84 | 722 | +7.04(+1.43%) |
Oct 13, 2006 | 484.16 | 496.00 | 483.84 | 492.80 | 856 | -2.88(-0.58%) |
Oct 12, 2006 | 480.64 | 496.00 | 480.64 | 495.68 | 343 | +9.92(+2.04%) |
Oct 11, 2006 | 482.88 | 487.68 | 479.36 | 485.76 | 695 | -3.20(-0.65%) |
Oct 10, 2006 | 458.88 | 488.96 | 458.88 | 488.96 | 521 | +24.96(+5.38%) |
Oct 09, 2006 | 463.36 | 468.80 | 462.72 | 464.00 | 1,253 | -4.16(-0.89%) |
Oct 06, 2006 | 478.08 | 478.08 | 468.16 | 468.16 | 448 | -9.92(-2.07%) |
Oct 05, 2006 | 482.24 | 491.20 | 472.64 | 478.08 | 751 | -9.60(-1.97%) |
Oct 04, 2006 | 481.60 | 491.20 | 481.60 | 487.68 | 570 | +0.96(+0.20%) |
Oct 03, 2006 | 483.52 | 487.04 | 483.52 | 486.72 | 228 | +0.00(+0.00%) |
Oct 02, 2006 | 487.68 | 490.24 | 486.40 | 486.72 | 521 | +0.32(+0.07%) |
Sep 29, 2006 | 487.37 | 488.00 | 485.44 | 486.40 | 287 | -1.28(-0.26%) |
Sep 28, 2006 | 484.16 | 490.88 | 466.24 | 487.68 | 810 | -1.60(-0.33%) |
Sep 27, 2006 | 488.96 | 490.88 | 488.00 | 489.28 | 194 | +0.00(+0.00%) |
Sep 26, 2006 | 485.76 | 490.56 | 485.12 | 489.28 | 748 | +2.88(+0.59%) |
Sep 25, 2006 | 489.92 | 490.88 | 482.88 | 486.40 | 481 | +2.24(+0.46%) |
Sep 22, 2006 | 479.36 | 486.40 | 479.36 | 484.16 | 490 | +0.64(+0.13%) |
Sep 21, 2006 | 476.16 | 484.48 | 476.16 | 483.52 | 197 | +2.56(+0.53%) |
Sep 20, 2006 | 484.80 | 485.76 | 478.40 | 480.96 | 423 | -2.24(-0.46%) |
Sep 19, 2006 | 475.84 | 488.00 | 472.93 | 483.20 | 1,132 | +3.84(+0.80%) |
Sep 18, 2006 | 476.80 | 480.00 | 476.11 | 479.36 | 297 | +5.44(+1.15%) |
Sep 15, 2006 | 468.93 | 476.48 | 468.93 | 473.92 | 725 | +0.64(+0.14%) |
Sep 14, 2006 | 471.36 | 476.80 | 468.80 | 473.28 | 746 | +5.12(+1.09%) |
Sep 13, 2006 | 448.64 | 468.16 | 446.08 | 468.16 | 731 | +17.92(+3.98%) |
Sep 12, 2006 | 462.08 | 462.40 | 450.24 | 450.24 | 1,239 | -9.28(-2.02%) |
Sep 11, 2006 | 470.40 | 474.24 | 459.52 | 459.52 | 571 | -16.32(-3.43%) |
Sep 08, 2006 | 478.08 | 478.08 | 468.48 | 475.84 | 276 | +0.32(+0.07%) |
Sep 07, 2006 | 468.48 | 476.48 | 468.48 | 475.52 | 390 | +0.32(+0.07%) |
Sep 06, 2006 | 461.44 | 475.52 | 460.80 | 475.20 | 858 | +7.68(+1.64%) |
Sep 05, 2006 | 473.92 | 477.12 | 467.20 | 467.52 | 523 | -12.48(-2.60%) |