Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 121.40 | 123.00 | 118.90 | 122.70 | 10,860 | +1.90(+1.57%) |
Nov 29, 2006 | 121.30 | 124.80 | 119.30 | 120.80 | 16,423 | +0.20(+0.17%) |
Nov 28, 2006 | 118.90 | 122.00 | 115.20 | 120.60 | 59,345 | -1.00(-0.82%) |
Nov 27, 2006 | 149.30 | 151.20 | 117.30 | 121.60 | 119,330 | -12.90(-9.59%) |
Nov 24, 2006 | 132.50 | 134.80 | 130.00 | 134.50 | 15,769 | +1.00(+0.75%) |
Nov 22, 2006 | 131.20 | 134.50 | 128.70 | 133.50 | 16,906 | +1.60(+1.21%) |
Nov 21, 2006 | 132.40 | 134.00 | 129.40 | 131.90 | 27,265 | -0.50(-0.38%) |
Nov 20, 2006 | 123.50 | 132.40 | 120.90 | 132.40 | 18,229 | +8.70(+7.03%) |
Nov 17, 2006 | 110.30 | 123.70 | 110.30 | 123.70 | 36,968 | +13.40(+12.15%) |
Nov 16, 2006 | 108.60 | 110.40 | 108.00 | 110.30 | 6,067 | +1.90(+1.75%) |
Nov 15, 2006 | 108.20 | 109.10 | 106.40 | 108.40 | 12,281 | -0.30(-0.28%) |
Nov 14, 2006 | 107.70 | 110.20 | 105.70 | 108.70 | 7,409 | +0.70(+0.65%) |
Nov 13, 2006 | 110.00 | 110.00 | 107.50 | 108.00 | 5,523 | -1.90(-1.73%) |
Nov 10, 2006 | 109.80 | 111.00 | 109.70 | 109.90 | 18,852 | +0.20(+0.18%) |
Nov 09, 2006 | 111.90 | 111.90 | 109.40 | 109.70 | 6,016 | -2.10(-1.88%) |
Nov 08, 2006 | 112.50 | 112.50 | 109.80 | 111.80 | 6,866 | +1.10(+0.99%) |
Nov 07, 2006 | 112.50 | 113.00 | 110.00 | 110.70 | 7,398 | -1.10(-0.98%) |
Nov 06, 2006 | 114.00 | 114.00 | 111.20 | 111.80 | 4,496 | -0.90(-0.80%) |
Nov 03, 2006 | 110.40 | 112.80 | 110.40 | 112.70 | 6,604 | +2.10(+1.90%) |
Nov 02, 2006 | 112.10 | 114.30 | 109.00 | 110.60 | 15,317 | -0.80(-0.72%) |
Nov 01, 2006 | 109.10 | 111.70 | 107.50 | 111.40 | 22,364 | +2.20(+2.01%) |
Oct 31, 2006 | 112.30 | 112.40 | 108.40 | 109.20 | 1,365 | -0.20(-0.18%) |
Oct 30, 2006 | 112.40 | 113.30 | 108.30 | 109.40 | 4,271 | -2.90(-2.58%) |
Oct 27, 2006 | 109.10 | 112.50 | 108.00 | 112.30 | 14,858 | +2.40(+2.18%) |
Oct 26, 2006 | 109.50 | 110.30 | 107.60 | 109.90 | 4,776 | +2.60(+2.42%) |
Oct 25, 2006 | 108.80 | 110.40 | 106.90 | 107.30 | 8,258 | -1.50(-1.38%) |
Oct 24, 2006 | 108.20 | 109.20 | 107.00 | 108.80 | 4,193 | +0.20(+0.18%) |
Oct 23, 2006 | 112.50 | 112.50 | 108.20 | 108.60 | 6,595 | -1.00(-0.91%) |
Oct 20, 2006 | 111.70 | 111.70 | 107.10 | 109.60 | 1,749 | +0.00(+0.00%) |
Oct 19, 2006 | 109.10 | 112.50 | 108.70 | 109.60 | 7,303 | +0.60(+0.55%) |
Oct 18, 2006 | 109.60 | 109.70 | 107.70 | 109.00 | 4,001 | -0.70(-0.64%) |
Oct 17, 2006 | 111.20 | 112.00 | 108.60 | 109.70 | 4,204 | -0.70(-0.63%) |
Oct 16, 2006 | 114.70 | 114.70 | 108.40 | 110.40 | 10,349 | -3.10(-2.73%) |
Oct 13, 2006 | 112.80 | 115.00 | 112.80 | 113.50 | 7,541 | +0.10(+0.09%) |
Oct 12, 2006 | 111.60 | 113.90 | 109.40 | 113.40 | 7,373 | +1.90(+1.70%) |
Oct 11, 2006 | 110.20 | 115.00 | 109.60 | 111.50 | 5,287 | +0.30(+0.27%) |
Oct 10, 2006 | 111.50 | 111.70 | 109.70 | 111.20 | 7,385 | -0.80(-0.71%) |
Oct 09, 2006 | 113.20 | 113.50 | 110.20 | 112.00 | 2,777 | -1.10(-0.97%) |
Oct 06, 2006 | 112.50 | 114.30 | 110.80 | 113.10 | 7,596 | +0.20(+0.18%) |
Oct 05, 2006 | 114.40 | 116.60 | 111.30 | 112.90 | 8,523 | -3.20(-2.76%) |
Oct 04, 2006 | 117.10 | 119.00 | 113.70 | 116.10 | 3,894 | -0.40(-0.34%) |
Oct 03, 2006 | 118.40 | 119.90 | 114.70 | 116.50 | 17,133 | -1.00(-0.85%) |
Oct 02, 2006 | 121.00 | 122.80 | 113.50 | 117.50 | 11,836 | -4.10(-3.37%) |
Sep 29, 2006 | 122.50 | 124.00 | 119.50 | 121.60 | 13,284 | -1.40(-1.14%) |
Sep 28, 2006 | 118.60 | 124.56 | 118.60 | 123.00 | 18,614 | +3.90(+3.27%) |
Sep 27, 2006 | 117.50 | 119.80 | 116.60 | 119.10 | 31,558 | +0.60(+0.51%) |
Sep 26, 2006 | 118.00 | 119.40 | 117.00 | 118.50 | 2,956 | -0.30(-0.25%) |
Sep 25, 2006 | 118.50 | 118.80 | 116.60 | 118.80 | 905 | +1.50(+1.28%) |
Sep 22, 2006 | 119.10 | 120.00 | 115.50 | 117.30 | 4,672 | -1.00(-0.85%) |
Sep 21, 2006 | 114.90 | 118.30 | 113.70 | 118.30 | 4,176 | +3.30(+2.87%) |
Sep 20, 2006 | 116.30 | 118.91 | 112.30 | 115.00 | 6,630 | -1.30(-1.12%) |
Sep 19, 2006 | 114.50 | 116.30 | 109.30 | 116.30 | 17,146 | +2.20(+1.93%) |
Sep 18, 2006 | 117.50 | 117.50 | 105.70 | 114.10 | 12,135 | -5.60(-4.68%) |
Sep 15, 2006 | 119.00 | 119.80 | 115.80 | 119.70 | 2,893 | +1.10(+0.93%) |
Sep 14, 2006 | 120.00 | 120.50 | 116.00 | 118.60 | 4,524 | -1.70(-1.41%) |
Sep 13, 2006 | 117.60 | 120.50 | 117.50 | 120.30 | 3,412 | +1.80(+1.52%) |
Sep 12, 2006 | 117.50 | 118.60 | 113.60 | 118.50 | 4,834 | +2.00(+1.72%) |
Sep 11, 2006 | 113.30 | 117.60 | 113.30 | 116.50 | 5,207 | +2.40(+2.10%) |
Sep 08, 2006 | 113.90 | 115.20 | 113.20 | 114.10 | 1,527 | -0.30(-0.26%) |
Sep 07, 2006 | 115.40 | 115.40 | 112.50 | 114.40 | 1,760 | +0.90(+0.79%) |
Sep 06, 2006 | 111.50 | 114.40 | 110.00 | 113.50 | 2,320 | +2.30(+2.07%) |
Sep 05, 2006 | 113.30 | 117.40 | 110.00 | 111.20 | 24,631 | -2.70(-2.37%) |