Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.12 | 44.67 | 43.90 | 44.34 | 47,233,748 | +0.45(+1.03%) |
Nov 29, 2006 | 42.89 | 44.13 | 42.82 | 43.89 | 43,136,308 | +1.08(+2.52%) |
Nov 28, 2006 | 41.94 | 42.87 | 41.94 | 42.81 | 33,521,054 | +0.98(+2.33%) |
Nov 27, 2006 | 41.73 | 42.25 | 41.65 | 41.84 | 32,845,854 | +0.05(+0.12%) |
Nov 24, 2006 | 41.51 | 42.04 | 41.48 | 41.79 | 9,645,914 | -0.31(-0.73%) |
Nov 22, 2006 | 42.16 | 42.45 | 41.64 | 42.09 | 20,617,282 | -0.28(-0.65%) |
Nov 21, 2006 | 42.01 | 42.45 | 41.85 | 42.37 | 23,019,968 | +0.55(+1.33%) |
Nov 20, 2006 | 41.88 | 42.29 | 41.74 | 41.81 | 32,870,972 | -0.38(-0.89%) |
Nov 17, 2006 | 41.54 | 42.25 | 41.43 | 42.19 | 44,713,272 | +0.24(+0.56%) |
Nov 16, 2006 | 43.27 | 43.28 | 41.92 | 41.95 | 38,621,416 | -1.23(-2.85%) |
Nov 15, 2006 | 42.72 | 43.26 | 42.72 | 43.18 | 35,249,580 | +0.20(+0.47%) |
Nov 14, 2006 | 42.97 | 43.10 | 42.58 | 42.98 | 30,743,178 | +0.01(+0.03%) |
Nov 13, 2006 | 42.78 | 43.21 | 42.65 | 42.97 | 30,113,710 | +0.01(+0.01%) |
Nov 10, 2006 | 43.04 | 43.18 | 42.75 | 42.96 | 31,850,032 | -0.11(-0.25%) |
Nov 09, 2006 | 42.84 | 43.18 | 42.52 | 43.07 | 37,325,756 | +0.28(+0.65%) |
Nov 08, 2006 | 41.87 | 42.84 | 41.70 | 42.80 | 38,723,960 | +0.92(+2.21%) |
Nov 07, 2006 | 42.09 | 42.25 | 41.67 | 41.87 | 34,863,308 | -0.22(-0.52%) |
Nov 06, 2006 | 41.66 | 42.17 | 41.51 | 42.09 | 29,796,376 | +0.44(+1.05%) |
Nov 03, 2006 | 41.10 | 41.79 | 41.18 | 41.65 | 44,168,852 | +0.55(+1.35%) |
Nov 02, 2006 | 41.02 | 41.20 | 40.66 | 41.10 | 34,910,944 | +0.07(+0.18%) |
Nov 01, 2006 | 41.32 | 41.42 | 40.57 | 41.02 | 31,719,254 | -0.21(-0.50%) |
Oct 31, 2006 | 40.81 | 41.27 | 40.42 | 41.23 | 35,197,616 | +0.33(+0.82%) |
Oct 30, 2006 | 41.08 | 41.32 | 40.71 | 40.90 | 30,523,712 | -0.36(-0.87%) |
Oct 27, 2006 | 41.25 | 41.64 | 41.15 | 41.25 | 33,635,376 | -0.09(-0.22%) |
Oct 26, 2006 | 40.99 | 41.76 | 40.79 | 41.35 | 45,677,740 | +0.35(+0.86%) |
Oct 25, 2006 | 40.25 | 41.22 | 40.04 | 40.99 | 44,755,884 | +0.65(+1.60%) |
Oct 24, 2006 | 40.22 | 40.54 | 40.17 | 40.35 | 34,254,800 | -0.02(-0.04%) |
Oct 23, 2006 | 39.75 | 40.37 | 39.67 | 40.37 | 29,689,328 | +0.21(+0.53%) |
Oct 20, 2006 | 40.42 | 40.42 | 40.02 | 40.15 | 36,740,632 | -0.10(-0.26%) |
Oct 19, 2006 | 40.32 | 40.45 | 39.87 | 40.26 | 40,520,736 | +0.32(+0.81%) |
Oct 18, 2006 | 40.12 | 40.41 | 39.70 | 39.93 | 33,595,708 | -0.14(-0.35%) |
Oct 17, 2006 | 40.31 | 40.32 | 39.82 | 40.07 | 29,776,976 | -0.24(-0.60%) |
Oct 16, 2006 | 39.52 | 40.34 | 39.50 | 40.31 | 33,963,796 | +0.83(+2.09%) |
Oct 13, 2006 | 39.30 | 39.68 | 39.18 | 39.49 | 35,509,232 | +0.43(+1.11%) |
Oct 12, 2006 | 38.61 | 39.11 | 38.60 | 39.06 | 32,117,826 | +0.65(+1.68%) |
Oct 11, 2006 | 38.59 | 38.71 | 38.25 | 38.41 | 35,462,292 | -0.39(-1.00%) |
Oct 10, 2006 | 38.22 | 38.95 | 38.08 | 38.80 | 39,909,976 | +0.38(+0.98%) |
Oct 09, 2006 | 39.12 | 39.19 | 38.39 | 38.42 | 33,375,724 | -0.56(-1.44%) |
Oct 06, 2006 | 38.68 | 39.04 | 38.39 | 38.98 | 33,672,272 | +0.12(+0.30%) |
Oct 05, 2006 | 38.83 | 39.10 | 38.65 | 38.86 | 38,222,152 | +0.41(+1.07%) |
Oct 04, 2006 | 37.81 | 38.54 | 37.43 | 38.45 | 44,801,264 | +0.69(+1.83%) |
Oct 03, 2006 | 38.33 | 38.39 | 37.67 | 37.76 | 39,822,156 | -0.92(-2.37%) |
Oct 02, 2006 | 38.85 | 39.12 | 38.62 | 38.68 | 33,054,234 | -0.06(-0.15%) |
Sep 29, 2006 | 38.78 | 39.07 | 38.56 | 38.74 | 35,057,312 | -0.21(-0.53%) |
Sep 28, 2006 | 38.75 | 39.15 | 38.63 | 38.95 | 40,339,900 | +0.19(+0.49%) |
Sep 27, 2006 | 38.50 | 38.93 | 38.18 | 38.75 | 40,575,992 | +0.40(+1.05%) |
Sep 26, 2006 | 37.56 | 38.46 | 37.24 | 38.35 | 38,719,976 | +0.79(+2.11%) |
Sep 25, 2006 | 37.29 | 37.79 | 36.87 | 37.56 | 50,598,480 | +0.09(+0.23%) |
Sep 22, 2006 | 37.69 | 37.72 | 37.12 | 37.47 | 31,595,058 | +0.08(+0.20%) |
Sep 21, 2006 | 37.12 | 37.73 | 37.12 | 37.40 | 39,063,292 | +0.39(+1.05%) |
Sep 20, 2006 | 37.82 | 38.14 | 36.91 | 37.01 | 52,678,464 | -0.80(-2.12%) |
Sep 19, 2006 | 38.39 | 38.44 | 37.60 | 37.81 | 34,388,348 | -0.46(-1.21%) |
Sep 18, 2006 | 37.77 | 38.39 | 37.47 | 38.28 | 36,784,972 | +0.95(+2.55%) |
Sep 15, 2006 | 37.47 | 37.68 | 37.19 | 37.32 | 57,980,280 | -0.03(-0.09%) |
Sep 14, 2006 | 37.65 | 37.83 | 37.20 | 37.36 | 36,681,564 | -0.38(-0.99%) |
Sep 13, 2006 | 37.42 | 37.96 | 37.35 | 37.73 | 37,711,684 | +0.38(+1.02%) |
Sep 12, 2006 | 37.67 | 37.79 | 37.01 | 37.35 | 43,000,160 | -0.14(-0.37%) |
Sep 11, 2006 | 38.31 | 38.33 | 37.31 | 37.49 | 62,338,064 | -1.08(-2.80%) |
Sep 08, 2006 | 39.08 | 39.22 | 38.55 | 38.57 | 34,062,700 | -0.51(-1.30%) |
Sep 07, 2006 | 38.68 | 39.28 | 38.59 | 39.08 | 42,336,740 | +0.29(+0.76%) |
Sep 06, 2006 | 39.53 | 39.54 | 38.73 | 38.78 | 46,264,600 | -0.75(-1.90%) |
Sep 05, 2006 | 39.07 | 39.63 | 38.97 | 39.53 | 30,733,132 | +0.22(+0.56%) |