Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.63 | 39.86 | 38.59 | 39.54 | 14,195,274 | +1.22(+3.20%) |
Nov 29, 2006 | 38.23 | 38.35 | 37.81 | 38.31 | 10,204,917 | +0.18(+0.46%) |
Nov 28, 2006 | 37.26 | 38.67 | 37.26 | 38.14 | 12,115,065 | +0.93(+2.51%) |
Nov 27, 2006 | 37.62 | 37.77 | 37.20 | 37.20 | 6,972,387 | -0.43(-1.13%) |
Nov 24, 2006 | 37.38 | 37.86 | 37.21 | 37.63 | 2,287,013 | +0.12(+0.32%) |
Nov 22, 2006 | 37.24 | 37.60 | 37.23 | 37.51 | 6,026,996 | +0.19(+0.50%) |
Nov 21, 2006 | 37.86 | 37.86 | 37.21 | 37.32 | 7,611,917 | -0.39(-1.03%) |
Nov 20, 2006 | 38.44 | 38.56 | 37.65 | 37.71 | 7,470,158 | -0.35(-0.93%) |
Nov 17, 2006 | 38.35 | 38.41 | 37.77 | 38.06 | 7,093,913 | -0.30(-0.78%) |
Nov 16, 2006 | 38.83 | 38.90 | 38.27 | 38.36 | 6,543,386 | -0.27(-0.71%) |
Nov 15, 2006 | 38.18 | 38.73 | 38.14 | 38.64 | 9,558,684 | +0.42(+1.10%) |
Nov 14, 2006 | 37.88 | 38.28 | 37.75 | 38.22 | 11,034,493 | +0.56(+1.48%) |
Nov 13, 2006 | 37.25 | 37.75 | 36.90 | 37.66 | 11,318,011 | +0.52(+1.39%) |
Nov 10, 2006 | 36.61 | 37.46 | 36.48 | 37.15 | 13,177,637 | +0.68(+1.86%) |
Nov 09, 2006 | 38.67 | 38.67 | 36.35 | 36.47 | 26,620,670 | -2.20(-5.69%) |
Nov 08, 2006 | 39.02 | 39.22 | 38.16 | 38.67 | 19,467,918 | -1.26(-3.17%) |
Nov 07, 2006 | 39.28 | 40.28 | 38.95 | 39.93 | 11,660,865 | +0.93(+2.40%) |
Nov 06, 2006 | 38.54 | 39.25 | 38.53 | 39.00 | 7,719,167 | +0.47(+1.21%) |
Nov 03, 2006 | 39.17 | 39.27 | 38.24 | 38.53 | 8,288,686 | -0.64(-1.62%) |
Nov 02, 2006 | 38.75 | 39.64 | 38.74 | 39.17 | 7,015,834 | +0.26(+0.66%) |
Nov 01, 2006 | 39.75 | 39.91 | 38.56 | 38.91 | 6,856,075 | -0.39(-0.98%) |
Oct 31, 2006 | 39.55 | 39.71 | 39.11 | 39.30 | 7,886,746 | -0.20(-0.51%) |
Oct 30, 2006 | 39.99 | 40.11 | 39.26 | 39.50 | 6,610,790 | -0.31(-0.77%) |
Oct 27, 2006 | 39.68 | 40.21 | 39.42 | 39.80 | 6,719,902 | +0.03(+0.08%) |
Oct 26, 2006 | 39.72 | 40.00 | 39.39 | 39.77 | 9,870,753 | +0.60(+1.52%) |
Oct 25, 2006 | 40.16 | 40.20 | 39.02 | 39.18 | 16,173,819 | -0.97(-2.43%) |
Oct 24, 2006 | 40.68 | 40.92 | 40.14 | 40.15 | 9,883,290 | -0.64(-1.58%) |
Oct 23, 2006 | 40.90 | 41.23 | 40.55 | 40.80 | 8,485,560 | -0.05(-0.12%) |
Oct 20, 2006 | 40.96 | 41.45 | 40.75 | 40.84 | 14,989,969 | +0.04(+0.10%) |
Oct 19, 2006 | 39.64 | 41.11 | 39.30 | 40.80 | 26,434,472 | +2.13(+5.52%) |
Oct 18, 2006 | 37.87 | 38.69 | 37.58 | 38.67 | 12,214,991 | +1.02(+2.72%) |
Oct 17, 2006 | 38.08 | 38.39 | 37.55 | 37.65 | 18,750,806 | -0.65(-1.70%) |
Oct 16, 2006 | 38.02 | 40.57 | 37.98 | 38.30 | 39,952,852 | -0.97(-2.48%) |
Oct 13, 2006 | 39.68 | 39.80 | 39.09 | 39.27 | 9,567,249 | -0.70(-1.75%) |
Oct 12, 2006 | 40.28 | 40.28 | 39.54 | 39.97 | 6,216,421 | -0.39(-0.96%) |
Oct 11, 2006 | 39.97 | 40.58 | 39.72 | 40.36 | 5,770,787 | +0.36(+0.91%) |
Oct 10, 2006 | 41.04 | 41.07 | 39.93 | 40.00 | 6,610,666 | -0.86(-2.11%) |
Oct 09, 2006 | 41.48 | 41.49 | 40.78 | 40.86 | 4,677,429 | -0.63(-1.51%) |
Oct 06, 2006 | 40.76 | 42.38 | 40.73 | 41.49 | 12,169,186 | +0.67(+1.64%) |
Oct 05, 2006 | 39.65 | 40.87 | 39.55 | 40.82 | 7,376,686 | +0.89(+2.24%) |
Oct 04, 2006 | 39.75 | 40.04 | 39.49 | 39.93 | 6,529,111 | -0.02(-0.04%) |
Oct 03, 2006 | 39.82 | 40.10 | 39.43 | 39.94 | 5,976,350 | +0.12(+0.30%) |
Oct 02, 2006 | 39.56 | 39.94 | 39.09 | 39.82 | 6,111,778 | +0.19(+0.47%) |
Sep 29, 2006 | 39.72 | 40.08 | 39.40 | 39.64 | 7,293,518 | -0.21(-0.53%) |
Sep 28, 2006 | 39.64 | 39.88 | 39.47 | 39.84 | 4,488,003 | +0.31(+0.77%) |
Sep 27, 2006 | 39.17 | 39.73 | 38.60 | 39.54 | 8,081,137 | +0.37(+0.95%) |
Sep 26, 2006 | 39.84 | 39.84 | 39.11 | 39.17 | 6,978,594 | -0.16(-0.41%) |
Sep 25, 2006 | 39.81 | 39.90 | 38.91 | 39.33 | 7,323,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.52 | 40.52 | 39.39 | 39.45 | 9,624,350 | -1.06(-2.62%) |
Sep 21, 2006 | 41.39 | 41.81 | 40.30 | 40.51 | 6,122,205 | -1.00(-2.41%) |
Sep 20, 2006 | 41.68 | 41.88 | 41.46 | 41.51 | 3,479,304 | -0.27(-0.66%) |
Sep 19, 2006 | 41.73 | 42.01 | 41.18 | 41.79 | 5,268,795 | -0.18(-0.42%) |
Sep 18, 2006 | 42.48 | 42.57 | 41.83 | 41.96 | 7,037,308 | -0.10(-0.23%) |
Sep 15, 2006 | 41.92 | 42.20 | 41.81 | 42.06 | 7,351,239 | +0.32(+0.77%) |
Sep 14, 2006 | 41.93 | 42.05 | 41.49 | 41.74 | 4,148,005 | -0.19(-0.46%) |
Sep 13, 2006 | 42.11 | 42.52 | 41.83 | 41.93 | 4,767,053 | -0.39(-0.91%) |
Sep 12, 2006 | 41.60 | 42.43 | 41.60 | 42.32 | 6,440,480 | +0.75(+1.80%) |
Sep 11, 2006 | 40.46 | 41.69 | 40.45 | 41.57 | 4,715,786 | +0.56(+1.38%) |
Sep 08, 2006 | 40.76 | 41.19 | 40.55 | 41.00 | 4,134,474 | +0.56(+1.37%) |
Sep 07, 2006 | 40.68 | 40.94 | 40.26 | 40.45 | 2,982,278 | -0.17(-0.42%) |
Sep 06, 2006 | 40.69 | 41.17 | 40.05 | 40.62 | 5,649,633 | -0.23(-0.55%) |
Sep 05, 2006 | 41.81 | 41.87 | 40.80 | 40.84 | 5,635,731 | -0.89(-2.12%) |