Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.27 | 45.91 | 44.72 | 45.46 | 5,643,351 | -0.05(-0.11%) |
Nov 29, 2006 | 46.66 | 46.79 | 44.61 | 45.51 | 5,281,364 | -0.51(-1.11%) |
Nov 28, 2006 | 45.58 | 46.42 | 45.28 | 46.02 | 4,429,764 | +0.15(+0.32%) |
Nov 27, 2006 | 47.82 | 47.95 | 45.80 | 45.87 | 4,046,381 | -2.21(-4.60%) |
Nov 24, 2006 | 47.72 | 48.54 | 47.51 | 48.08 | 1,173,859 | -0.10(-0.20%) |
Nov 22, 2006 | 47.97 | 48.40 | 47.42 | 48.18 | 2,222,758 | +0.47(+0.98%) |
Nov 21, 2006 | 48.11 | 48.40 | 47.37 | 47.71 | 4,456,419 | -1.20(-2.46%) |
Nov 20, 2006 | 47.04 | 49.30 | 46.71 | 48.91 | 5,422,923 | +1.95(+4.16%) |
Nov 17, 2006 | 46.83 | 46.96 | 46.18 | 46.96 | 3,279,314 | -0.08(-0.17%) |
Nov 16, 2006 | 47.25 | 47.26 | 45.74 | 47.04 | 5,577,786 | -0.19(-0.40%) |
Nov 15, 2006 | 47.53 | 47.83 | 46.67 | 47.23 | 5,568,876 | -0.34(-0.71%) |
Nov 14, 2006 | 45.64 | 47.69 | 44.81 | 47.57 | 8,238,476 | +1.55(+3.36%) |
Nov 13, 2006 | 43.32 | 46.23 | 43.25 | 46.02 | 7,289,601 | +2.72(+6.29%) |
Nov 10, 2006 | 42.56 | 43.31 | 42.35 | 43.30 | 2,452,670 | +0.82(+1.93%) |
Nov 09, 2006 | 43.69 | 43.83 | 42.42 | 42.48 | 3,249,285 | -0.86(-1.97%) |
Nov 08, 2006 | 43.57 | 44.17 | 43.12 | 43.33 | 3,390,037 | -0.47(-1.07%) |
Nov 07, 2006 | 42.80 | 44.61 | 42.80 | 43.80 | 3,983,405 | +0.90(+2.10%) |
Nov 06, 2006 | 42.35 | 43.62 | 42.35 | 42.90 | 2,584,170 | +0.56(+1.33%) |
Nov 03, 2006 | 42.30 | 42.57 | 41.32 | 42.34 | 3,415,492 | +0.60(+1.45%) |
Nov 02, 2006 | 41.53 | 42.56 | 41.18 | 41.73 | 2,920,525 | -0.16(-0.39%) |
Nov 01, 2006 | 43.02 | 43.37 | 41.51 | 41.90 | 3,871,036 | -0.84(-1.96%) |
Oct 31, 2006 | 43.45 | 43.45 | 42.32 | 42.73 | 3,408,162 | -0.41(-0.94%) |
Oct 30, 2006 | 41.96 | 43.86 | 41.94 | 43.14 | 4,031,138 | +1.02(+2.42%) |
Oct 27, 2006 | 44.25 | 44.26 | 41.98 | 42.12 | 3,760,069 | -2.17(-4.90%) |
Oct 26, 2006 | 44.45 | 44.72 | 43.50 | 44.29 | 3,205,194 | +0.21(+0.47%) |
Oct 25, 2006 | 42.97 | 44.38 | 42.93 | 44.08 | 4,040,930 | +1.26(+2.95%) |
Oct 24, 2006 | 42.99 | 43.34 | 42.48 | 42.82 | 2,478,774 | -0.23(-0.54%) |
Oct 23, 2006 | 41.91 | 43.59 | 41.87 | 43.05 | 4,609,617 | +1.20(+2.87%) |
Oct 20, 2006 | 42.85 | 42.89 | 40.83 | 41.85 | 3,430,433 | -1.17(-2.71%) |
Oct 19, 2006 | 42.16 | 43.18 | 41.84 | 43.02 | 3,891,424 | +0.65(+1.53%) |
Oct 18, 2006 | 43.38 | 43.60 | 41.69 | 42.37 | 5,139,662 | -1.65(-3.75%) |
Oct 17, 2006 | 44.24 | 44.40 | 43.20 | 44.02 | 5,826,823 | -0.99(-2.19%) |
Oct 16, 2006 | 44.71 | 45.31 | 44.08 | 45.01 | 6,467,301 | +0.36(+0.81%) |
Oct 13, 2006 | 41.40 | 44.91 | 41.40 | 44.64 | 10,735,364 | +2.83(+6.76%) |
Oct 12, 2006 | 41.86 | 42.28 | 40.40 | 41.82 | 12,044,179 | +0.23(+0.56%) |
Oct 11, 2006 | 40.42 | 42.43 | 40.37 | 41.59 | 12,549,093 | +0.96(+2.36%) |
Oct 10, 2006 | 41.24 | 41.30 | 40.22 | 40.63 | 4,222,125 | -0.51(-1.24%) |
Oct 09, 2006 | 41.35 | 42.07 | 41.05 | 41.14 | 4,732,850 | -0.08(-0.19%) |
Oct 06, 2006 | 40.48 | 41.78 | 39.99 | 41.21 | 4,963,281 | +0.60(+1.49%) |
Oct 05, 2006 | 40.60 | 40.63 | 39.96 | 40.61 | 2,882,847 | +0.01(+0.02%) |
Oct 04, 2006 | 38.59 | 40.72 | 38.55 | 40.60 | 4,029,750 | +1.81(+4.66%) |
Oct 03, 2006 | 38.29 | 38.84 | 37.75 | 38.79 | 4,143,630 | +0.31(+0.81%) |
Oct 02, 2006 | 39.39 | 39.54 | 38.41 | 38.48 | 3,346,794 | -0.69(-1.76%) |
Sep 29, 2006 | 39.67 | 39.85 | 39.02 | 39.17 | 2,483,277 | -0.48(-1.22%) |
Sep 28, 2006 | 39.24 | 40.19 | 38.85 | 39.66 | 3,675,708 | +0.50(+1.28%) |
Sep 27, 2006 | 39.29 | 39.68 | 38.63 | 39.16 | 4,988,143 | -0.37(-0.94%) |
Sep 26, 2006 | 38.89 | 39.68 | 38.53 | 39.53 | 5,090,799 | +0.60(+1.55%) |
Sep 25, 2006 | 36.92 | 39.13 | 36.35 | 38.92 | 7,730,722 | +3.18(+8.90%) |
Sep 22, 2006 | 35.68 | 36.11 | 35.32 | 35.74 | 3,681,695 | +0.19(+0.53%) |
Sep 21, 2006 | 36.98 | 36.98 | 35.52 | 35.55 | 3,849,602 | -1.21(-3.29%) |
Sep 20, 2006 | 36.19 | 36.89 | 35.97 | 36.76 | 5,227,226 | +1.00(+2.80%) |
Sep 19, 2006 | 36.11 | 36.45 | 35.11 | 35.76 | 3,538,293 | -0.17(-0.48%) |
Sep 18, 2006 | 35.90 | 36.87 | 35.48 | 35.93 | 4,449,295 | +0.01(+0.02%) |
Sep 15, 2006 | 36.56 | 37.30 | 35.64 | 35.92 | 4,886,649 | -0.35(-0.95%) |
Sep 14, 2006 | 36.35 | 36.87 | 35.99 | 36.27 | 3,038,676 | -0.35(-0.94%) |
Sep 13, 2006 | 36.64 | 37.25 | 36.28 | 36.62 | 4,050,866 | -0.24(-0.66%) |
Sep 12, 2006 | 34.34 | 37.09 | 34.18 | 36.86 | 6,253,013 | +2.85(+8.39%) |
Sep 11, 2006 | 33.74 | 34.46 | 33.62 | 34.01 | 3,888,417 | -0.08(-0.23%) |
Sep 08, 2006 | 34.31 | 34.55 | 33.71 | 34.08 | 3,259,837 | -0.22(-0.65%) |
Sep 07, 2006 | 34.79 | 34.98 | 33.85 | 34.31 | 5,081,214 | -0.49(-1.42%) |
Sep 06, 2006 | 36.34 | 36.34 | 34.65 | 34.80 | 3,783,702 | -1.58(-4.35%) |
Sep 05, 2006 | 36.43 | 36.50 | 35.35 | 36.38 | 3,216,223 | +0.06(+0.17%) |