Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.14 | 41.10 | 40.08 | 40.74 | 21,190,142 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.56 | 39.38 | 40.02 | 18,177,104 | +0.66(+1.67%) |
Nov 28, 2006 | 38.81 | 39.47 | 38.78 | 39.36 | 13,637,932 | +0.64(+1.64%) |
Nov 27, 2006 | 39.03 | 39.25 | 38.53 | 38.73 | 16,985,594 | -0.05(-0.13%) |
Nov 24, 2006 | 38.85 | 39.32 | 38.72 | 38.78 | 5,119,306 | -0.43(-1.09%) |
Nov 22, 2006 | 39.56 | 39.71 | 38.88 | 39.21 | 13,115,847 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.61 | 39.12 | 39.56 | 13,676,454 | +0.55(+1.42%) |
Nov 20, 2006 | 38.78 | 39.38 | 38.72 | 39.00 | 13,236,028 | +0.08(+0.20%) |
Nov 17, 2006 | 38.37 | 39.03 | 38.23 | 38.93 | 18,325,510 | +0.31(+0.80%) |
Nov 16, 2006 | 39.61 | 39.69 | 38.58 | 38.62 | 16,529,014 | -0.79(-2.00%) |
Nov 15, 2006 | 39.35 | 39.79 | 39.19 | 39.40 | 15,586,208 | -0.24(-0.61%) |
Nov 14, 2006 | 39.69 | 39.81 | 39.38 | 39.65 | 14,319,962 | +0.02(+0.04%) |
Nov 13, 2006 | 39.17 | 39.90 | 38.90 | 39.63 | 15,724,851 | +0.46(+1.16%) |
Nov 10, 2006 | 39.60 | 39.65 | 38.95 | 39.17 | 15,605,025 | -0.37(-0.94%) |
Nov 09, 2006 | 39.35 | 39.66 | 39.17 | 39.55 | 20,387,222 | +0.39(+0.99%) |
Nov 08, 2006 | 38.64 | 39.31 | 38.64 | 39.16 | 16,531,676 | +0.34(+0.87%) |
Nov 07, 2006 | 39.35 | 39.39 | 38.67 | 38.82 | 17,562,000 | -0.48(-1.23%) |
Nov 06, 2006 | 38.90 | 39.40 | 38.73 | 39.30 | 18,140,358 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.05 | 38.31 | 38.82 | 15,285,845 | +0.63(+1.65%) |
Nov 02, 2006 | 37.71 | 38.24 | 37.48 | 38.19 | 16,000,893 | +0.46(+1.21%) |
Nov 01, 2006 | 37.85 | 38.06 | 37.47 | 37.73 | 13,978,769 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.94 | 37.04 | 37.85 | 19,033,280 | +0.46(+1.22%) |
Oct 30, 2006 | 37.86 | 38.13 | 37.19 | 37.40 | 15,744,910 | -0.73(-1.91%) |
Oct 27, 2006 | 38.33 | 38.58 | 37.98 | 38.13 | 15,778,284 | +0.10(+0.27%) |
Oct 26, 2006 | 38.46 | 38.59 | 37.90 | 38.02 | 15,773,491 | -0.05(-0.12%) |
Oct 25, 2006 | 37.55 | 38.45 | 37.42 | 38.07 | 21,207,184 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.76 | 36.87 | 37.68 | 16,086,635 | +0.70(+1.90%) |
Oct 23, 2006 | 36.58 | 36.98 | 36.35 | 36.98 | 11,727,112 | +0.20(+0.55%) |
Oct 20, 2006 | 37.08 | 37.11 | 36.57 | 36.77 | 17,040,980 | -0.20(-0.55%) |
Oct 19, 2006 | 36.50 | 36.98 | 36.26 | 36.98 | 12,519,027 | +0.59(+1.61%) |
Oct 18, 2006 | 36.58 | 36.85 | 36.20 | 36.39 | 14,352,803 | -0.19(-0.51%) |
Oct 17, 2006 | 36.68 | 36.72 | 36.45 | 36.58 | 12,087,299 | -0.07(-0.18%) |
Oct 16, 2006 | 36.28 | 36.73 | 36.15 | 36.64 | 13,870,127 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.46 | 36.02 | 36.17 | 13,676,986 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.14 | 35.66 | 36.06 | 14,444,048 | +0.52(+1.46%) |
Oct 11, 2006 | 35.84 | 35.96 | 35.49 | 35.55 | 16,718,072 | -0.45(-1.25%) |
Oct 10, 2006 | 35.54 | 36.01 | 35.49 | 36.00 | 19,404,296 | +0.37(+1.04%) |
Oct 09, 2006 | 36.06 | 36.16 | 35.57 | 35.62 | 13,859,121 | -0.24(-0.66%) |
Oct 06, 2006 | 35.78 | 35.98 | 35.38 | 35.86 | 15,775,089 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.32 | 35.73 | 35.98 | 17,002,458 | +0.10(+0.28%) |
Oct 04, 2006 | 35.63 | 36.01 | 35.05 | 35.88 | 20,025,970 | +0.43(+1.21%) |
Oct 03, 2006 | 36.05 | 36.06 | 35.44 | 35.46 | 22,737,934 | -0.88(-2.43%) |
Oct 02, 2006 | 36.56 | 36.81 | 36.31 | 36.34 | 14,122,737 | -0.20(-0.54%) |
Sep 29, 2006 | 36.28 | 36.69 | 36.06 | 36.54 | 12,066,707 | +0.19(+0.51%) |
Sep 28, 2006 | 36.11 | 36.57 | 36.10 | 36.35 | 17,677,564 | +0.19(+0.51%) |
Sep 27, 2006 | 35.96 | 36.47 | 35.65 | 36.17 | 21,822,822 | +0.34(+0.96%) |
Sep 26, 2006 | 35.03 | 35.88 | 34.95 | 35.82 | 19,421,516 | +0.79(+2.27%) |
Sep 25, 2006 | 34.62 | 35.39 | 34.20 | 35.03 | 19,173,344 | +0.14(+0.39%) |
Sep 22, 2006 | 35.09 | 35.17 | 34.51 | 34.89 | 13,214,725 | -0.06(-0.18%) |
Sep 21, 2006 | 34.41 | 35.15 | 34.41 | 34.95 | 16,085,037 | +0.66(+1.92%) |
Sep 20, 2006 | 34.87 | 35.03 | 34.28 | 34.29 | 17,083,052 | -0.57(-1.63%) |
Sep 19, 2006 | 35.49 | 35.57 | 34.66 | 34.86 | 13,761,840 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.60 | 34.77 | 35.40 | 14,567,779 | +0.60(+1.72%) |
Sep 15, 2006 | 34.96 | 34.98 | 34.50 | 34.81 | 18,679,306 | -0.15(-0.42%) |
Sep 14, 2006 | 35.18 | 35.36 | 34.64 | 34.95 | 14,272,209 | -0.19(-0.54%) |
Sep 13, 2006 | 34.71 | 35.26 | 34.63 | 35.15 | 16,887,780 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.34 | 34.58 | 21,048,836 | -0.34(-0.98%) |
Sep 11, 2006 | 35.84 | 35.87 | 34.58 | 34.93 | 33,134,006 | -1.25(-3.46%) |
Sep 08, 2006 | 36.84 | 36.87 | 36.12 | 36.18 | 11,671,016 | -0.66(-1.80%) |
Sep 07, 2006 | 36.62 | 37.43 | 36.61 | 36.84 | 14,191,082 | +0.10(+0.28%) |
Sep 06, 2006 | 37.37 | 37.39 | 36.67 | 36.74 | 19,643,238 | -0.63(-1.69%) |
Sep 05, 2006 | 37.03 | 37.83 | 36.81 | 37.37 | 23,686,420 | +0.85(+2.33%) |