Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 440.32 | 442.44 | 436.44 | 439.26 | 6,158 | +0.35(+0.08%) |
Dec 28, 2006 | 436.44 | 441.03 | 435.73 | 438.91 | 5,073 | +2.12(+0.48%) |
Dec 27, 2006 | 436.09 | 437.50 | 432.21 | 436.79 | 6,765 | -2.82(-0.64%) |
Dec 26, 2006 | 431.15 | 439.62 | 431.15 | 439.62 | 6,323 | +6.70(+1.55%) |
Dec 22, 2006 | 430.44 | 433.97 | 429.74 | 432.91 | 6,722 | +2.82(+0.66%) |
Dec 21, 2006 | 433.26 | 439.62 | 429.74 | 430.09 | 12,059 | -3.53(-0.81%) |
Dec 20, 2006 | 432.21 | 435.73 | 429.38 | 433.62 | 17,717 | +3.53(+0.82%) |
Dec 19, 2006 | 428.32 | 431.85 | 426.21 | 430.09 | 15,373 | -0.71(-0.16%) |
Dec 18, 2006 | 436.44 | 436.44 | 427.62 | 430.80 | 11,084 | -6.00(-1.37%) |
Dec 15, 2006 | 436.44 | 440.32 | 431.15 | 436.79 | 19,400 | +1.06(+0.24%) |
Dec 14, 2006 | 431.15 | 441.38 | 431.15 | 435.73 | 14,296 | +5.64(+1.31%) |
Dec 13, 2006 | 451.26 | 451.26 | 426.91 | 430.09 | 73,986 | -17.64(-3.94%) |
Dec 12, 2006 | 448.08 | 448.79 | 442.79 | 447.73 | 5,577 | -0.35(-0.08%) |
Dec 11, 2006 | 448.08 | 450.55 | 446.67 | 448.08 | 4,835 | +0.00(+0.00%) |
Dec 08, 2006 | 449.14 | 452.67 | 447.02 | 448.08 | 4,449 | -3.17(-0.70%) |
Dec 07, 2006 | 453.73 | 456.55 | 450.20 | 451.26 | 13,097 | -2.82(-0.62%) |
Dec 06, 2006 | 454.43 | 460.08 | 450.55 | 454.08 | 16,762 | -1.76(-0.39%) |
Dec 05, 2006 | 465.72 | 468.19 | 453.02 | 455.85 | 7,445 | -9.17(-1.97%) |
Dec 04, 2006 | 460.43 | 475.60 | 459.02 | 465.02 | 8,021 | +7.06(+1.54%) |
Dec 01, 2006 | 457.61 | 463.61 | 451.61 | 457.96 | 6,136 | -4.94(-1.07%) |
Nov 30, 2006 | 462.55 | 465.37 | 458.67 | 462.90 | 9,395 | +0.35(+0.08%) |
Nov 29, 2006 | 450.20 | 463.96 | 450.20 | 462.55 | 7,437 | +15.52(+3.47%) |
Nov 28, 2006 | 446.32 | 450.55 | 444.56 | 447.02 | 4,696 | +0.35(+0.08%) |
Nov 27, 2006 | 456.90 | 457.26 | 446.32 | 446.67 | 7,950 | -13.41(-2.91%) |
Nov 24, 2006 | 452.67 | 460.08 | 451.26 | 460.08 | 887 | +3.88(+0.85%) |
Nov 22, 2006 | 455.14 | 460.08 | 452.67 | 456.20 | 5,507 | +0.71(+0.15%) |
Nov 21, 2006 | 445.61 | 455.49 | 445.61 | 455.49 | 8,142 | +12.00(+2.70%) |
Nov 20, 2006 | 443.50 | 449.85 | 441.38 | 443.50 | 4,982 | -0.35(-0.08%) |
Nov 17, 2006 | 450.20 | 450.20 | 442.44 | 443.85 | 4,679 | -6.70(-1.49%) |
Nov 16, 2006 | 449.49 | 452.67 | 446.32 | 450.55 | 10,104 | +1.06(+0.24%) |
Nov 15, 2006 | 442.44 | 455.14 | 440.32 | 449.49 | 16,246 | +7.06(+1.59%) |
Nov 14, 2006 | 423.38 | 442.79 | 423.38 | 442.44 | 8,624 | +14.82(+3.47%) |
Nov 13, 2006 | 425.15 | 427.62 | 421.97 | 427.62 | 9,639 | +1.06(+0.25%) |
Nov 10, 2006 | 425.86 | 429.03 | 422.33 | 426.56 | 6,317 | -0.71(-0.17%) |
Nov 09, 2006 | 432.21 | 433.97 | 423.38 | 427.27 | 5,393 | -4.59(-1.06%) |
Nov 08, 2006 | 425.50 | 434.32 | 424.44 | 431.85 | 4,033 | +3.88(+0.91%) |
Nov 07, 2006 | 437.85 | 439.97 | 427.27 | 427.97 | 4,010 | -11.29(-2.57%) |
Nov 06, 2006 | 433.97 | 441.38 | 427.97 | 439.26 | 6,014 | +8.82(+2.05%) |
Nov 03, 2006 | 429.38 | 431.50 | 424.80 | 430.44 | 9,659 | +1.06(+0.25%) |
Nov 02, 2006 | 425.86 | 431.85 | 424.09 | 429.38 | 10,583 | -7.06(-1.62%) |
Nov 01, 2006 | 443.85 | 447.38 | 423.38 | 436.44 | 8,474 | -17.99(-3.96%) |
Oct 31, 2006 | 450.90 | 454.43 | 443.14 | 454.43 | 6,765 | +4.94(+1.10%) |
Oct 30, 2006 | 435.73 | 449.49 | 434.94 | 449.49 | 4,951 | +10.58(+2.41%) |
Oct 27, 2006 | 456.20 | 456.20 | 438.56 | 438.91 | 7,797 | -18.35(-4.01%) |
Oct 26, 2006 | 449.49 | 457.26 | 448.08 | 457.26 | 9,959 | +9.17(+2.05%) |
Oct 25, 2006 | 440.67 | 448.44 | 439.62 | 448.08 | 5,073 | +6.00(+1.36%) |
Oct 24, 2006 | 439.26 | 442.08 | 433.62 | 442.08 | 5,912 | +2.82(+0.64%) |
Oct 23, 2006 | 433.97 | 442.44 | 433.97 | 439.26 | 3,165 | +1.76(+0.40%) |
Oct 20, 2006 | 445.61 | 445.97 | 435.38 | 437.50 | 3,999 | -7.76(-1.74%) |
Oct 19, 2006 | 441.03 | 445.26 | 436.79 | 445.26 | 6,283 | +6.35(+1.45%) |
Oct 18, 2006 | 441.73 | 442.08 | 434.68 | 438.91 | 6,473 | +2.47(+0.57%) |
Oct 17, 2006 | 439.26 | 439.97 | 435.03 | 436.44 | 4,225 | -4.59(-1.04%) |
Oct 16, 2006 | 437.85 | 441.03 | 436.09 | 441.03 | 5,832 | +2.12(+0.48%) |
Oct 13, 2006 | 435.73 | 440.67 | 427.97 | 438.91 | 5,784 | +0.71(+0.16%) |
Oct 12, 2006 | 440.32 | 441.03 | 433.26 | 438.20 | 9,710 | +0.71(+0.16%) |
Oct 11, 2006 | 441.73 | 441.73 | 434.32 | 437.50 | 8,429 | -3.88(-0.88%) |
Oct 10, 2006 | 441.73 | 442.08 | 434.32 | 441.38 | 6,252 | +1.06(+0.24%) |
Oct 09, 2006 | 432.21 | 441.73 | 430.09 | 440.32 | 12,385 | +6.35(+1.46%) |
Oct 06, 2006 | 432.21 | 435.38 | 425.86 | 433.97 | 8,953 | +2.12(+0.49%) |
Oct 05, 2006 | 424.09 | 431.85 | 422.33 | 431.85 | 14,367 | +7.76(+1.83%) |
Oct 04, 2006 | 413.51 | 425.15 | 413.51 | 424.09 | 7,851 | +10.59(+2.56%) |
Oct 03, 2006 | 420.92 | 420.92 | 412.80 | 413.51 | 6,484 | -5.65(-1.35%) |