Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.15 | 41.11 | 40.09 | 40.75 | 21,185,112 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.57 | 39.39 | 40.03 | 18,172,790 | +0.66(+1.67%) |
Nov 28, 2006 | 38.82 | 39.48 | 38.79 | 39.37 | 13,634,694 | +0.64(+1.64%) |
Nov 27, 2006 | 39.04 | 39.26 | 38.54 | 38.74 | 16,981,562 | -0.05(-0.13%) |
Nov 24, 2006 | 38.86 | 39.33 | 38.73 | 38.79 | 5,118,090 | -0.43(-1.09%) |
Nov 22, 2006 | 39.57 | 39.72 | 38.89 | 39.22 | 13,112,734 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.62 | 39.13 | 39.57 | 13,673,207 | +0.55(+1.42%) |
Nov 20, 2006 | 38.79 | 39.39 | 38.73 | 39.01 | 13,232,886 | +0.08(+0.20%) |
Nov 17, 2006 | 38.38 | 39.04 | 38.24 | 38.93 | 18,321,160 | +0.31(+0.80%) |
Nov 16, 2006 | 39.62 | 39.70 | 38.59 | 38.62 | 16,525,090 | -0.79(-2.00%) |
Nov 15, 2006 | 39.36 | 39.80 | 39.20 | 39.41 | 15,582,508 | -0.24(-0.61%) |
Nov 14, 2006 | 39.70 | 39.82 | 39.39 | 39.66 | 14,316,562 | +0.02(+0.04%) |
Nov 13, 2006 | 39.18 | 39.91 | 38.91 | 39.64 | 15,721,118 | +0.46(+1.16%) |
Nov 10, 2006 | 39.61 | 39.66 | 38.96 | 39.18 | 15,601,321 | -0.37(-0.94%) |
Nov 09, 2006 | 39.36 | 39.67 | 39.18 | 39.55 | 20,382,382 | +0.39(+0.99%) |
Nov 08, 2006 | 38.65 | 39.32 | 38.65 | 39.17 | 16,527,752 | +0.34(+0.87%) |
Nov 07, 2006 | 39.36 | 39.40 | 38.68 | 38.83 | 17,557,830 | -0.48(-1.23%) |
Nov 06, 2006 | 38.91 | 39.41 | 38.74 | 39.31 | 18,136,052 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.06 | 38.31 | 38.83 | 15,282,216 | +0.63(+1.65%) |
Nov 02, 2006 | 37.72 | 38.25 | 37.49 | 38.20 | 15,997,095 | +0.46(+1.21%) |
Nov 01, 2006 | 37.86 | 38.07 | 37.48 | 37.74 | 13,975,451 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.95 | 37.05 | 37.86 | 19,028,762 | +0.46(+1.22%) |
Oct 30, 2006 | 37.87 | 38.13 | 37.20 | 37.41 | 15,741,173 | -0.73(-1.91%) |
Oct 27, 2006 | 38.34 | 38.59 | 37.99 | 38.13 | 15,774,538 | +0.10(+0.27%) |
Oct 26, 2006 | 38.47 | 38.60 | 37.91 | 38.03 | 15,769,747 | -0.05(-0.12%) |
Oct 25, 2006 | 37.56 | 38.46 | 37.42 | 38.08 | 21,202,150 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.77 | 36.88 | 37.69 | 16,082,816 | +0.70(+1.90%) |
Oct 23, 2006 | 36.59 | 36.98 | 36.36 | 36.98 | 11,724,329 | +0.20(+0.55%) |
Oct 20, 2006 | 37.09 | 37.12 | 36.58 | 36.78 | 17,036,934 | -0.20(-0.55%) |
Oct 19, 2006 | 36.51 | 36.98 | 36.26 | 36.98 | 12,516,055 | +0.59(+1.61%) |
Oct 18, 2006 | 36.59 | 36.86 | 36.21 | 36.40 | 14,349,396 | -0.19(-0.51%) |
Oct 17, 2006 | 36.69 | 36.73 | 36.46 | 36.59 | 12,084,430 | -0.07(-0.18%) |
Oct 16, 2006 | 36.29 | 36.74 | 36.16 | 36.65 | 13,866,835 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.47 | 36.03 | 36.17 | 13,673,739 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.15 | 35.67 | 36.07 | 14,440,619 | +0.52(+1.46%) |
Oct 11, 2006 | 35.85 | 35.97 | 35.50 | 35.55 | 16,714,103 | -0.45(-1.25%) |
Oct 10, 2006 | 35.55 | 36.02 | 35.50 | 36.00 | 19,399,690 | +0.37(+1.04%) |
Oct 09, 2006 | 36.07 | 36.17 | 35.58 | 35.63 | 13,855,831 | -0.24(-0.66%) |
Oct 06, 2006 | 35.79 | 35.99 | 35.38 | 35.87 | 15,771,344 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.33 | 35.73 | 35.99 | 16,998,422 | +0.10(+0.28%) |
Oct 04, 2006 | 35.64 | 36.02 | 35.06 | 35.89 | 20,021,216 | +0.43(+1.21%) |
Oct 03, 2006 | 36.06 | 36.07 | 35.45 | 35.46 | 22,732,536 | -0.88(-2.43%) |
Oct 02, 2006 | 36.57 | 36.82 | 36.32 | 36.35 | 14,119,385 | -0.20(-0.54%) |
Sep 29, 2006 | 36.29 | 36.70 | 36.07 | 36.55 | 12,063,843 | +0.19(+0.51%) |
Sep 28, 2006 | 36.12 | 36.58 | 36.11 | 36.36 | 17,673,368 | +0.19(+0.51%) |
Sep 27, 2006 | 35.97 | 36.48 | 35.66 | 36.17 | 21,817,640 | +0.34(+0.96%) |
Sep 26, 2006 | 35.04 | 35.89 | 34.96 | 35.83 | 19,416,906 | +0.79(+2.27%) |
Sep 25, 2006 | 34.63 | 35.40 | 34.21 | 35.04 | 19,168,792 | +0.14(+0.39%) |
Sep 22, 2006 | 35.10 | 35.18 | 34.52 | 34.90 | 13,211,589 | -0.06(-0.18%) |
Sep 21, 2006 | 34.42 | 35.15 | 34.42 | 34.96 | 16,081,219 | +0.66(+1.92%) |
Sep 20, 2006 | 34.88 | 35.04 | 34.29 | 34.30 | 17,078,996 | -0.57(-1.63%) |
Sep 19, 2006 | 35.50 | 35.58 | 34.66 | 34.87 | 13,758,574 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.61 | 34.78 | 35.41 | 14,564,321 | +0.60(+1.72%) |
Sep 15, 2006 | 34.97 | 34.98 | 34.51 | 34.82 | 18,674,872 | -0.15(-0.42%) |
Sep 14, 2006 | 35.19 | 35.37 | 34.65 | 34.96 | 14,268,821 | -0.19(-0.55%) |
Sep 13, 2006 | 34.71 | 35.27 | 34.64 | 35.15 | 16,883,772 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.35 | 34.59 | 21,043,840 | -0.34(-0.98%) |
Sep 11, 2006 | 35.85 | 35.88 | 34.58 | 34.93 | 33,126,140 | -1.25(-3.46%) |
Sep 08, 2006 | 36.85 | 36.88 | 36.13 | 36.18 | 11,668,246 | -0.66(-1.80%) |
Sep 07, 2006 | 36.63 | 37.44 | 36.62 | 36.85 | 14,187,714 | +0.10(+0.28%) |
Sep 06, 2006 | 37.38 | 37.40 | 36.68 | 36.75 | 19,638,574 | -0.63(-1.69%) |
Sep 05, 2006 | 37.04 | 37.84 | 36.82 | 37.38 | 23,680,798 | +0.85(+2.33%) |