Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.46 | 45.02 | 44.25 | 44.69 | 46,865,592 | +0.45(+1.03%) |
Nov 29, 2006 | 43.23 | 44.48 | 43.16 | 44.24 | 42,800,092 | +1.09(+2.52%) |
Nov 28, 2006 | 42.27 | 43.20 | 42.27 | 43.15 | 33,259,780 | +0.98(+2.33%) |
Nov 27, 2006 | 42.06 | 42.58 | 41.97 | 42.17 | 32,589,844 | +0.05(+0.12%) |
Nov 24, 2006 | 41.83 | 42.37 | 41.81 | 42.11 | 9,570,731 | -0.31(-0.73%) |
Nov 22, 2006 | 42.49 | 42.78 | 41.96 | 42.42 | 20,456,584 | -0.28(-0.65%) |
Nov 21, 2006 | 42.34 | 42.78 | 42.18 | 42.70 | 22,840,544 | +0.56(+1.33%) |
Nov 20, 2006 | 42.21 | 42.63 | 42.07 | 42.14 | 32,614,766 | -0.38(-0.89%) |
Nov 17, 2006 | 41.86 | 42.58 | 41.75 | 42.52 | 44,364,764 | +0.24(+0.56%) |
Nov 16, 2006 | 43.61 | 43.62 | 42.25 | 42.28 | 38,320,392 | -1.24(-2.85%) |
Nov 15, 2006 | 43.06 | 43.60 | 43.06 | 43.52 | 34,974,836 | +0.20(+0.47%) |
Nov 14, 2006 | 43.31 | 43.44 | 42.91 | 43.32 | 30,503,558 | +0.01(+0.03%) |
Nov 13, 2006 | 43.11 | 43.55 | 42.98 | 43.31 | 29,878,994 | +0.01(+0.01%) |
Nov 10, 2006 | 43.38 | 43.52 | 43.09 | 43.30 | 31,601,784 | -0.11(-0.25%) |
Nov 09, 2006 | 43.17 | 43.52 | 42.85 | 43.41 | 37,034,828 | +0.28(+0.65%) |
Nov 08, 2006 | 42.20 | 43.17 | 42.03 | 43.13 | 38,422,136 | +0.93(+2.21%) |
Nov 07, 2006 | 42.42 | 42.59 | 42.00 | 42.20 | 34,591,576 | -0.22(-0.52%) |
Nov 06, 2006 | 41.99 | 42.50 | 41.83 | 42.42 | 29,564,134 | +0.44(+1.05%) |
Nov 03, 2006 | 41.42 | 42.12 | 41.50 | 41.98 | 43,824,588 | +0.56(+1.35%) |
Nov 02, 2006 | 41.35 | 41.52 | 40.98 | 41.42 | 34,638,836 | +0.08(+0.18%) |
Nov 01, 2006 | 41.65 | 41.75 | 40.89 | 41.35 | 31,472,026 | -0.21(-0.50%) |
Oct 31, 2006 | 41.13 | 41.59 | 40.74 | 41.56 | 34,923,276 | +0.34(+0.82%) |
Oct 30, 2006 | 41.40 | 41.65 | 41.03 | 41.22 | 30,285,802 | -0.36(-0.87%) |
Oct 27, 2006 | 41.58 | 41.97 | 41.47 | 41.58 | 33,373,212 | -0.09(-0.22%) |
Oct 26, 2006 | 41.32 | 42.09 | 41.11 | 41.67 | 45,321,716 | +0.36(+0.86%) |
Oct 25, 2006 | 40.57 | 41.54 | 40.36 | 41.32 | 44,407,044 | +0.65(+1.60%) |
Oct 24, 2006 | 40.54 | 40.86 | 40.48 | 40.67 | 33,987,808 | -0.02(-0.04%) |
Oct 23, 2006 | 40.06 | 40.68 | 39.98 | 40.68 | 29,457,922 | +0.22(+0.53%) |
Oct 20, 2006 | 40.74 | 40.74 | 40.34 | 40.47 | 36,454,264 | -0.10(-0.26%) |
Oct 19, 2006 | 40.64 | 40.77 | 40.19 | 40.57 | 40,204,908 | +0.33(+0.81%) |
Oct 18, 2006 | 40.44 | 40.72 | 40.01 | 40.25 | 33,333,856 | -0.14(-0.35%) |
Oct 17, 2006 | 40.63 | 40.64 | 40.13 | 40.39 | 29,544,886 | -0.24(-0.60%) |
Oct 16, 2006 | 39.83 | 40.66 | 39.81 | 40.63 | 33,699,072 | +0.83(+2.09%) |
Oct 13, 2006 | 39.61 | 39.99 | 39.49 | 39.80 | 35,232,464 | +0.44(+1.11%) |
Oct 12, 2006 | 38.91 | 39.42 | 38.90 | 39.36 | 31,867,490 | +0.65(+1.68%) |
Oct 11, 2006 | 38.90 | 39.01 | 38.55 | 38.71 | 35,185,888 | -0.39(-1.00%) |
Oct 10, 2006 | 38.52 | 39.26 | 38.38 | 39.10 | 39,598,904 | +0.38(+0.98%) |
Oct 09, 2006 | 39.43 | 39.50 | 38.69 | 38.72 | 33,115,584 | -0.56(-1.44%) |
Oct 06, 2006 | 38.98 | 39.34 | 38.69 | 39.29 | 33,409,820 | +0.12(+0.30%) |
Oct 05, 2006 | 39.13 | 39.40 | 38.95 | 39.17 | 37,924,236 | +0.41(+1.07%) |
Oct 04, 2006 | 38.11 | 38.84 | 37.73 | 38.76 | 44,452,072 | +0.70(+1.83%) |
Oct 03, 2006 | 38.63 | 38.69 | 37.97 | 38.06 | 39,511,768 | -0.93(-2.37%) |
Oct 02, 2006 | 39.15 | 39.43 | 38.93 | 38.98 | 32,796,600 | -0.06(-0.15%) |
Sep 29, 2006 | 39.09 | 39.37 | 38.86 | 39.04 | 34,784,064 | -0.21(-0.53%) |
Sep 28, 2006 | 39.06 | 39.45 | 38.94 | 39.25 | 40,025,476 | +0.19(+0.49%) |
Sep 27, 2006 | 38.80 | 39.23 | 38.48 | 39.06 | 40,259,732 | +0.41(+1.05%) |
Sep 26, 2006 | 37.85 | 38.76 | 37.53 | 38.65 | 38,418,184 | +0.80(+2.11%) |
Sep 25, 2006 | 37.59 | 38.08 | 37.16 | 37.85 | 50,204,100 | +0.09(+0.23%) |
Sep 22, 2006 | 37.98 | 38.02 | 37.41 | 37.77 | 31,348,796 | +0.08(+0.20%) |
Sep 21, 2006 | 37.41 | 38.02 | 37.41 | 37.69 | 38,758,820 | +0.39(+1.04%) |
Sep 20, 2006 | 38.12 | 38.44 | 37.20 | 37.30 | 52,267,872 | -0.81(-2.12%) |
Sep 19, 2006 | 38.69 | 38.74 | 37.90 | 38.11 | 34,120,316 | -0.47(-1.21%) |
Sep 18, 2006 | 38.06 | 38.69 | 37.76 | 38.58 | 36,498,260 | +0.96(+2.55%) |
Sep 15, 2006 | 37.76 | 37.98 | 37.48 | 37.62 | 57,528,364 | -0.03(-0.09%) |
Sep 14, 2006 | 37.94 | 38.13 | 37.49 | 37.65 | 36,395,656 | -0.38(-0.99%) |
Sep 13, 2006 | 37.72 | 38.26 | 37.65 | 38.03 | 37,417,748 | +0.38(+1.02%) |
Sep 12, 2006 | 37.97 | 38.08 | 37.30 | 37.65 | 42,665,004 | -0.14(-0.37%) |
Sep 11, 2006 | 38.61 | 38.63 | 37.60 | 37.79 | 61,852,184 | -1.09(-2.80%) |
Sep 08, 2006 | 39.39 | 39.53 | 38.86 | 38.87 | 33,797,208 | -0.51(-1.30%) |
Sep 07, 2006 | 38.98 | 39.59 | 38.90 | 39.39 | 42,006,756 | +0.30(+0.76%) |
Sep 06, 2006 | 39.84 | 39.85 | 39.03 | 39.09 | 45,904,000 | -0.76(-1.90%) |
Sep 05, 2006 | 39.38 | 39.94 | 39.27 | 39.84 | 30,493,588 | +0.22(+0.56%) |