Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 520.96 | 528.00 | 519.04 | 527.68 | 651 | +1.92(+0.37%) |
Dec 28, 2006 | 523.52 | 527.04 | 522.88 | 525.76 | 106 | -1.92(-0.36%) |
Dec 27, 2006 | 522.88 | 528.00 | 522.88 | 527.68 | 101 | +0.64(+0.12%) |
Dec 26, 2006 | 515.20 | 527.04 | 515.20 | 527.04 | 389 | +9.60(+1.86%) |
Dec 22, 2006 | 516.80 | 520.00 | 516.80 | 517.44 | 137 | -2.56(-0.49%) |
Dec 21, 2006 | 516.48 | 522.56 | 516.48 | 520.00 | 317 | +3.20(+0.62%) |
Dec 20, 2006 | 512.00 | 518.40 | 512.00 | 516.80 | 1,079 | +2.24(+0.44%) |
Dec 19, 2006 | 523.52 | 524.80 | 513.28 | 514.56 | 676 | -11.20(-2.13%) |
Dec 18, 2006 | 527.36 | 527.36 | 520.96 | 525.76 | 552 | -0.64(-0.12%) |
Dec 15, 2006 | 523.52 | 528.64 | 521.60 | 526.40 | 1,130 | +1.60(+0.30%) |
Dec 14, 2006 | 532.48 | 532.48 | 524.80 | 524.80 | 793 | -6.72(-1.26%) |
Dec 13, 2006 | 530.88 | 533.44 | 530.88 | 531.52 | 600 | -2.56(-0.48%) |
Dec 12, 2006 | 540.16 | 540.16 | 533.12 | 534.08 | 390 | -0.32(-0.06%) |
Dec 11, 2006 | 537.92 | 537.92 | 533.76 | 534.40 | 226 | +0.00(+0.00%) |
Dec 08, 2006 | 528.64 | 537.28 | 528.64 | 534.40 | 667 | +3.20(+0.60%) |
Dec 07, 2006 | 530.24 | 532.80 | 530.24 | 531.20 | 549 | -1.60(-0.30%) |
Dec 06, 2006 | 529.92 | 532.80 | 527.31 | 532.80 | 1,074 | +2.56(+0.48%) |
Dec 05, 2006 | 534.72 | 534.72 | 529.60 | 530.24 | 998 | -4.16(-0.78%) |
Dec 04, 2006 | 534.40 | 536.96 | 530.88 | 534.40 | 360 | +4.48(+0.85%) |
Dec 01, 2006 | 515.52 | 529.92 | 514.24 | 529.92 | 1,181 | +12.48(+2.41%) |
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%) |