Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 183.66 | 187.09 | 179.92 | 187.09 | 16,105 | +4.27(+2.33%) |
Nov 29, 2006 | 185.84 | 187.42 | 182.82 | 182.82 | 2,271 | -1.26(-0.68%) |
Nov 28, 2006 | 186.57 | 186.91 | 184.08 | 184.08 | 8,823 | -0.91(-0.49%) |
Nov 27, 2006 | 185.63 | 185.63 | 184.99 | 184.99 | 1,184 | -0.50(-0.27%) |
Nov 24, 2006 | 185.49 | 185.49 | 185.49 | 185.49 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 186.12 | 186.62 | 185.49 | 185.49 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.69 | 186.56 | 183.69 | 186.56 | 1,637 | +2.15(+1.16%) |
Nov 20, 2006 | 182.82 | 184.47 | 182.82 | 184.42 | 4,304 | +1.72(+0.94%) |
Nov 17, 2006 | 180.95 | 182.69 | 180.95 | 182.69 | 4,726 | +0.97(+0.53%) |
Nov 16, 2006 | 180.01 | 181.73 | 179.54 | 181.73 | 1,685 | +1.30(+0.72%) |
Nov 15, 2006 | 179.65 | 180.42 | 178.60 | 180.42 | 6,787 | +2.23(+1.25%) |
Nov 14, 2006 | 177.59 | 178.60 | 177.59 | 178.19 | 1,625 | -0.21(-0.12%) |
Nov 13, 2006 | 176.31 | 178.40 | 176.31 | 178.40 | 6,734 | +0.77(+0.43%) |
Nov 10, 2006 | 175.37 | 178.50 | 175.37 | 177.63 | 1,459 | +1.32(+0.75%) |
Nov 09, 2006 | 177.20 | 177.20 | 176.31 | 176.31 | 1,386 | -0.38(-0.22%) |
Nov 08, 2006 | 177.95 | 177.95 | 176.31 | 176.69 | 1,511 | +0.56(+0.32%) |
Nov 07, 2006 | 175.99 | 176.30 | 175.10 | 176.13 | 1,279 | -2.74(-1.53%) |
Nov 06, 2006 | 176.81 | 178.87 | 176.50 | 178.87 | 2,339 | +4.27(+2.44%) |
Nov 03, 2006 | 172.77 | 175.04 | 172.77 | 174.60 | 1,600 | +1.04(+0.60%) |
Nov 02, 2006 | 173.45 | 175.07 | 173.45 | 173.56 | 3,990 | -1.11(-0.63%) |
Nov 01, 2006 | 178.09 | 179.77 | 174.67 | 174.67 | 2,167 | -1.41(-0.80%) |
Oct 31, 2006 | 175.42 | 176.07 | 175.00 | 176.07 | 4,466 | -0.19(-0.11%) |
Oct 30, 2006 | 174.86 | 177.91 | 174.85 | 176.26 | 7,856 | +1.63(+0.93%) |
Oct 27, 2006 | 176.26 | 176.26 | 174.55 | 174.63 | 12,880 | -2.53(-1.43%) |
Oct 26, 2006 | 175.32 | 177.16 | 175.32 | 177.16 | 9,229 | +1.09(+0.62%) |
Oct 25, 2006 | 175.21 | 176.07 | 175.09 | 176.07 | 5,294 | +0.86(+0.49%) |
Oct 24, 2006 | 174.85 | 175.21 | 174.85 | 175.21 | 3,302 | +0.36(+0.20%) |
Oct 23, 2006 | 175.55 | 175.55 | 174.41 | 174.85 | 1,955 | -0.73(-0.42%) |
Oct 20, 2006 | 178.14 | 179.36 | 175.23 | 175.59 | 22,377 | -4.42(-2.46%) |
Oct 19, 2006 | 179.36 | 180.95 | 179.07 | 180.01 | 3,515 | -0.48(-0.26%) |
Oct 18, 2006 | 177.97 | 181.88 | 177.97 | 180.49 | 2,829 | +2.52(+1.42%) |
Oct 17, 2006 | 177.95 | 180.95 | 177.95 | 177.97 | 3,896 | -2.74(-1.52%) |
Oct 16, 2006 | 178.17 | 181.28 | 177.85 | 180.71 | 2,041 | +1.49(+0.83%) |
Oct 13, 2006 | 175.72 | 179.86 | 175.72 | 179.21 | 4,732 | +1.28(+0.72%) |
Oct 12, 2006 | 176.66 | 177.94 | 175.66 | 177.94 | 498 | +1.29(+0.73%) |
Oct 11, 2006 | 177.40 | 177.40 | 174.39 | 176.65 | 1,495 | -0.71(-0.40%) |
Oct 10, 2006 | 174.65 | 177.36 | 174.65 | 177.36 | 2,663 | +3.18(+1.82%) |
Oct 09, 2006 | 175.45 | 175.45 | 172.11 | 174.18 | 15,252 | -3.02(-1.70%) |
Oct 06, 2006 | 177.43 | 177.69 | 177.20 | 177.20 | 1,869 | -0.81(-0.45%) |
Oct 05, 2006 | 175.42 | 178.00 | 174.43 | 178.00 | 1,451 | +3.42(+1.96%) |
Oct 04, 2006 | 175.68 | 176.30 | 174.58 | 174.58 | 7,493 | -1.66(-0.94%) |
Oct 03, 2006 | 177.82 | 177.82 | 175.41 | 176.24 | 8,223 | -0.53(-0.30%) |
Oct 02, 2006 | 178.36 | 178.36 | 176.52 | 176.78 | 5,365 | -2.39(-1.33%) |
Sep 29, 2006 | 180.95 | 181.16 | 179.07 | 179.17 | 3,501 | -2.22(-1.22%) |
Sep 28, 2006 | 181.39 | 181.39 | 181.39 | 181.39 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 183.72 | 183.72 | 180.95 | 181.39 | 6,222 | -0.52(-0.28%) |
Sep 26, 2006 | 184.28 | 185.17 | 181.91 | 181.91 | 3,050 | -3.29(-1.78%) |
Sep 25, 2006 | 187.23 | 187.23 | 185.20 | 185.20 | 751 | -2.32(-1.24%) |
Sep 22, 2006 | 189.39 | 189.59 | 185.87 | 187.51 | 4,180 | -0.65(-0.35%) |
Sep 21, 2006 | 188.45 | 188.46 | 185.69 | 188.16 | 4,373 | +0.60(+0.32%) |
Sep 20, 2006 | 187.04 | 187.60 | 186.57 | 187.56 | 2,301 | +0.05(+0.03%) |
Sep 19, 2006 | 187.51 | 187.51 | 185.64 | 187.51 | 7,723 | +1.01(+0.54%) |
Sep 18, 2006 | 187.90 | 189.46 | 186.50 | 186.50 | 3,880 | -3.81(-2.00%) |
Sep 15, 2006 | 186.27 | 190.32 | 186.27 | 190.31 | 2,198 | +2.89(+1.54%) |
Sep 14, 2006 | 183.13 | 187.42 | 183.13 | 187.42 | 5,275 | +4.59(+2.51%) |
Sep 13, 2006 | 183.59 | 184.81 | 182.82 | 182.82 | 6,875 | -2.09(-1.13%) |
Sep 12, 2006 | 184.93 | 184.93 | 183.77 | 184.91 | 1,500 | -0.97(-0.52%) |
Sep 11, 2006 | 182.86 | 185.88 | 182.82 | 185.88 | 3,055 | +2.62(+1.43%) |
Sep 08, 2006 | 184.23 | 184.23 | 181.56 | 183.25 | 4,624 | +0.35(+0.19%) |
Sep 07, 2006 | 185.42 | 185.42 | 182.91 | 182.91 | 7,146 | -0.60(-0.33%) |
Sep 06, 2006 | 183.61 | 184.00 | 183.51 | 183.51 | 2,560 | -0.04(-0.02%) |
Sep 05, 2006 | 184.60 | 185.09 | 183.55 | 183.55 | 2,559 | -2.04(-1.10%) |