Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.31 | 43.46 | 42.97 | 43.12 | 11,784,246 | -0.19(-0.44%) |
Nov 29, 2006 | 43.11 | 43.39 | 43.00 | 43.31 | 10,362,022 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.23 | 42.86 | 43.16 | 12,357,018 | +0.21(+0.49%) |
Nov 27, 2006 | 42.85 | 43.07 | 42.67 | 42.95 | 14,413,616 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.54 | 43.08 | 43.08 | 4,451,938 | -0.60(-1.38%) |
Nov 22, 2006 | 43.51 | 43.80 | 43.50 | 43.68 | 10,688,535 | +0.11(+0.26%) |
Nov 21, 2006 | 43.77 | 43.87 | 43.38 | 43.57 | 12,693,772 | -0.27(-0.61%) |
Nov 20, 2006 | 44.21 | 44.22 | 43.72 | 43.84 | 12,189,023 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.54 | 43.99 | 16,994,378 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,967,606 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.83 | 43.45 | 43.53 | 11,882,994 | -0.01(-0.03%) |
Nov 14, 2006 | 42.80 | 43.65 | 42.72 | 43.54 | 17,373,016 | +0.41(+0.94%) |
Nov 13, 2006 | 43.34 | 43.69 | 43.01 | 43.14 | 13,442,946 | -0.23(-0.53%) |
Nov 10, 2006 | 43.18 | 43.38 | 42.83 | 43.37 | 15,459,036 | +0.09(+0.21%) |
Nov 09, 2006 | 44.17 | 44.31 | 43.06 | 43.27 | 25,336,488 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.68 | 44.10 | 44.48 | 21,887,320 | -0.47(-1.05%) |
Nov 07, 2006 | 44.60 | 45.16 | 44.58 | 44.95 | 16,312,309 | +0.19(+0.42%) |
Nov 06, 2006 | 44.64 | 44.81 | 44.22 | 44.76 | 12,292,052 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.33 | 44.36 | 10,861,727 | -0.06(-0.13%) |
Nov 02, 2006 | 43.93 | 44.48 | 43.89 | 44.42 | 15,858,463 | +0.47(+1.07%) |
Nov 01, 2006 | 44.08 | 44.20 | 43.73 | 43.95 | 17,037,484 | -0.14(-0.33%) |
Oct 31, 2006 | 44.35 | 44.35 | 43.98 | 44.09 | 18,267,866 | -0.20(-0.44%) |
Oct 30, 2006 | 44.70 | 44.72 | 44.19 | 44.29 | 14,025,348 | -0.31(-0.69%) |
Oct 27, 2006 | 44.88 | 44.90 | 44.48 | 44.60 | 12,145,610 | -0.43(-0.94%) |
Oct 26, 2006 | 45.03 | 45.07 | 44.54 | 45.02 | 12,491,230 | -0.01(-0.01%) |
Oct 25, 2006 | 44.98 | 45.11 | 44.79 | 45.03 | 10,711,617 | +0.05(+0.12%) |
Oct 24, 2006 | 44.88 | 45.05 | 44.65 | 44.98 | 16,590,823 | -0.23(-0.51%) |
Oct 23, 2006 | 44.71 | 45.41 | 44.70 | 45.20 | 13,667,958 | +0.31(+0.70%) |
Oct 20, 2006 | 44.75 | 45.23 | 44.66 | 44.89 | 18,442,588 | +0.38(+0.85%) |
Oct 19, 2006 | 44.48 | 44.63 | 44.38 | 44.51 | 13,166,420 | -0.07(-0.16%) |
Oct 18, 2006 | 43.62 | 44.58 | 43.50 | 44.58 | 27,331,788 | +1.35(+3.13%) |
Oct 17, 2006 | 42.93 | 43.50 | 42.85 | 43.23 | 23,405,082 | +0.75(+1.77%) |
Oct 16, 2006 | 42.55 | 42.57 | 42.33 | 42.48 | 9,717,558 | +0.23(+0.54%) |
Oct 13, 2006 | 43.01 | 43.01 | 42.20 | 42.25 | 9,803,925 | -0.17(-0.40%) |
Oct 12, 2006 | 42.67 | 42.71 | 42.38 | 42.42 | 12,079,116 | -0.17(-0.40%) |
Oct 11, 2006 | 42.45 | 42.65 | 42.39 | 42.59 | 7,422,496 | +0.09(+0.22%) |
Oct 10, 2006 | 42.42 | 42.51 | 42.33 | 42.50 | 9,243,535 | +0.06(+0.14%) |
Oct 09, 2006 | 42.46 | 42.52 | 42.30 | 42.44 | 8,477,240 | -0.12(-0.29%) |
Oct 06, 2006 | 42.53 | 42.63 | 42.43 | 42.56 | 10,905,904 | -0.03(-0.08%) |
Oct 05, 2006 | 42.72 | 42.94 | 42.59 | 42.59 | 12,226,474 | -0.47(-1.09%) |
Oct 04, 2006 | 42.88 | 43.10 | 42.76 | 43.07 | 9,428,956 | +0.22(+0.50%) |
Oct 03, 2006 | 42.56 | 42.97 | 42.50 | 42.85 | 10,616,078 | +0.27(+0.63%) |
Oct 02, 2006 | 42.52 | 42.74 | 42.48 | 42.58 | 9,533,972 | +0.10(+0.23%) |
Sep 29, 2006 | 42.48 | 42.53 | 42.29 | 42.48 | 11,726,464 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.55 | 42.40 | 42.46 | 7,669,978 | +0.05(+0.12%) |
Sep 27, 2006 | 42.22 | 42.44 | 42.21 | 42.40 | 8,444,375 | +0.10(+0.23%) |
Sep 26, 2006 | 42.13 | 42.34 | 42.10 | 42.31 | 9,009,962 | +0.31(+0.75%) |
Sep 25, 2006 | 42.03 | 42.09 | 41.88 | 41.99 | 8,787,090 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.94 | 41.77 | 41.84 | 8,567,581 | -0.18(-0.42%) |
Sep 21, 2006 | 41.98 | 42.14 | 41.90 | 42.02 | 11,322,298 | +0.03(+0.06%) |
Sep 20, 2006 | 42.13 | 42.20 | 41.96 | 41.99 | 9,602,912 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 42.00 | 41.84 | 41.99 | 8,020,337 | +0.01(+0.03%) |
Sep 18, 2006 | 42.01 | 42.08 | 41.80 | 41.97 | 10,663,771 | +0.24(+0.58%) |
Sep 15, 2006 | 41.61 | 41.96 | 41.61 | 41.73 | 14,761,224 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.77 | 41.49 | 41.69 | 8,244,890 | -0.05(-0.13%) |
Sep 13, 2006 | 41.84 | 41.89 | 41.72 | 41.74 | 9,608,415 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.93 | 41.69 | 41.76 | 10,691,745 | -0.14(-0.33%) |
Sep 11, 2006 | 41.64 | 41.91 | 41.60 | 41.89 | 7,966,530 | +0.29(+0.71%) |
Sep 08, 2006 | 41.55 | 41.70 | 41.46 | 41.60 | 9,040,688 | +0.09(+0.20%) |
Sep 07, 2006 | 41.55 | 41.67 | 41.38 | 41.51 | 11,304,566 | -0.30(-0.72%) |
Sep 06, 2006 | 41.87 | 42.03 | 41.82 | 41.82 | 13,008,208 | -0.26(-0.61%) |
Sep 05, 2006 | 42.26 | 42.35 | 42.01 | 42.07 | 10,841,549 | -0.27(-0.63%) |