Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.30 | 43.45 | 42.96 | 43.11 | 11,786,108 | -0.19(-0.44%) |
Nov 29, 2006 | 43.10 | 43.38 | 42.99 | 43.30 | 10,363,660 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.22 | 42.85 | 43.15 | 12,358,970 | +0.21(+0.49%) |
Nov 27, 2006 | 42.84 | 43.06 | 42.66 | 42.94 | 14,415,894 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.53 | 43.07 | 43.07 | 4,452,642 | -0.60(-1.38%) |
Nov 22, 2006 | 43.50 | 43.79 | 43.49 | 43.67 | 10,690,224 | +0.11(+0.26%) |
Nov 21, 2006 | 43.76 | 43.86 | 43.37 | 43.56 | 12,695,778 | -0.27(-0.61%) |
Nov 20, 2006 | 44.20 | 44.22 | 43.71 | 43.83 | 12,190,949 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.53 | 43.98 | 16,997,062 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,970,130 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.82 | 43.44 | 43.52 | 11,884,872 | -0.01(-0.03%) |
Nov 14, 2006 | 42.79 | 43.65 | 42.72 | 43.54 | 17,375,760 | +0.41(+0.94%) |
Nov 13, 2006 | 43.33 | 43.68 | 43.01 | 43.13 | 13,445,070 | -0.23(-0.53%) |
Nov 10, 2006 | 43.17 | 43.37 | 42.83 | 43.36 | 15,461,479 | +0.09(+0.21%) |
Nov 09, 2006 | 44.16 | 44.31 | 43.05 | 43.27 | 25,340,492 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.67 | 44.09 | 44.47 | 21,890,780 | -0.47(-1.05%) |
Nov 07, 2006 | 44.59 | 45.15 | 44.57 | 44.94 | 16,314,887 | +0.19(+0.42%) |
Nov 06, 2006 | 44.63 | 44.80 | 44.21 | 44.75 | 12,293,994 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.32 | 44.35 | 10,863,443 | -0.06(-0.13%) |
Nov 02, 2006 | 43.92 | 44.48 | 43.88 | 44.41 | 15,860,969 | +0.47(+1.07%) |
Nov 01, 2006 | 44.07 | 44.20 | 43.73 | 43.94 | 17,040,176 | -0.14(-0.33%) |
Oct 31, 2006 | 44.35 | 44.35 | 43.97 | 44.09 | 18,270,752 | -0.20(-0.44%) |
Oct 30, 2006 | 44.69 | 44.71 | 44.18 | 44.28 | 14,027,564 | -0.31(-0.69%) |
Oct 27, 2006 | 44.87 | 44.90 | 44.48 | 44.59 | 12,147,530 | -0.43(-0.94%) |
Oct 26, 2006 | 45.02 | 45.06 | 44.53 | 45.01 | 12,493,204 | -0.01(-0.01%) |
Oct 25, 2006 | 44.97 | 45.10 | 44.79 | 45.02 | 10,713,309 | +0.05(+0.12%) |
Oct 24, 2006 | 44.87 | 45.04 | 44.65 | 44.97 | 16,593,444 | -0.23(-0.51%) |
Oct 23, 2006 | 44.71 | 45.40 | 44.69 | 45.20 | 13,670,118 | +0.31(+0.70%) |
Oct 20, 2006 | 44.74 | 45.22 | 44.65 | 44.88 | 18,445,502 | +0.38(+0.85%) |
Oct 19, 2006 | 44.48 | 44.62 | 44.37 | 44.50 | 13,168,500 | -0.07(-0.16%) |
Oct 18, 2006 | 43.61 | 44.58 | 43.50 | 44.58 | 27,336,108 | +1.35(+3.13%) |
Oct 17, 2006 | 42.93 | 43.50 | 42.84 | 43.22 | 23,408,782 | +0.75(+1.77%) |
Oct 16, 2006 | 42.55 | 42.57 | 42.32 | 42.47 | 9,719,094 | +0.23(+0.54%) |
Oct 13, 2006 | 43.00 | 43.00 | 42.19 | 42.24 | 9,805,474 | -0.17(-0.40%) |
Oct 12, 2006 | 42.67 | 42.71 | 42.37 | 42.41 | 12,081,024 | -0.17(-0.40%) |
Oct 11, 2006 | 42.44 | 42.65 | 42.38 | 42.58 | 7,423,668 | +0.09(+0.22%) |
Oct 10, 2006 | 42.41 | 42.50 | 42.32 | 42.49 | 9,244,995 | +0.06(+0.14%) |
Oct 09, 2006 | 42.45 | 42.52 | 42.29 | 42.43 | 8,478,580 | -0.12(-0.29%) |
Oct 06, 2006 | 42.52 | 42.62 | 42.42 | 42.55 | 10,907,627 | -0.03(-0.08%) |
Oct 05, 2006 | 42.71 | 42.93 | 42.59 | 42.59 | 12,228,406 | -0.47(-1.09%) |
Oct 04, 2006 | 42.87 | 43.09 | 42.76 | 43.06 | 9,430,446 | +0.22(+0.50%) |
Oct 03, 2006 | 42.55 | 42.96 | 42.50 | 42.84 | 10,617,756 | +0.27(+0.63%) |
Oct 02, 2006 | 42.52 | 42.73 | 42.48 | 42.57 | 9,535,478 | +0.10(+0.23%) |
Sep 29, 2006 | 42.48 | 42.52 | 42.29 | 42.48 | 11,728,317 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.54 | 42.39 | 42.45 | 7,671,190 | +0.05(+0.12%) |
Sep 27, 2006 | 42.21 | 42.43 | 42.20 | 42.40 | 8,445,709 | +0.10(+0.23%) |
Sep 26, 2006 | 42.12 | 42.33 | 42.09 | 42.30 | 9,011,386 | +0.31(+0.75%) |
Sep 25, 2006 | 42.02 | 42.08 | 41.87 | 41.99 | 8,788,479 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.93 | 41.76 | 41.84 | 8,568,935 | -0.18(-0.42%) |
Sep 21, 2006 | 41.97 | 42.13 | 41.89 | 42.01 | 11,324,087 | +0.03(+0.06%) |
Sep 20, 2006 | 42.12 | 42.19 | 41.95 | 41.99 | 9,604,430 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 41.99 | 41.83 | 41.98 | 8,021,604 | +0.01(+0.03%) |
Sep 18, 2006 | 42.00 | 42.08 | 41.79 | 41.97 | 10,665,456 | +0.24(+0.58%) |
Sep 15, 2006 | 41.60 | 41.95 | 41.60 | 41.72 | 14,763,556 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.76 | 41.48 | 41.68 | 8,246,193 | -0.05(-0.13%) |
Sep 13, 2006 | 41.83 | 41.88 | 41.72 | 41.74 | 9,609,934 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.92 | 41.68 | 41.75 | 10,693,434 | -0.14(-0.33%) |
Sep 11, 2006 | 41.63 | 41.90 | 41.59 | 41.89 | 7,967,788 | +0.29(+0.71%) |
Sep 08, 2006 | 41.54 | 41.70 | 41.46 | 41.59 | 9,042,116 | +0.09(+0.21%) |
Sep 07, 2006 | 41.54 | 41.67 | 41.37 | 41.51 | 11,306,353 | -0.30(-0.72%) |
Sep 06, 2006 | 41.86 | 42.02 | 41.81 | 41.81 | 13,010,263 | -0.26(-0.61%) |
Sep 05, 2006 | 42.25 | 42.35 | 42.00 | 42.06 | 10,843,262 | -0.27(-0.63%) |