Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.71 | 44.90 | 44.27 | 44.69 | 1,732,888 | +0.01(+0.01%) |
Nov 29, 2006 | 43.78 | 44.77 | 43.78 | 44.68 | 2,719,516 | +0.95(+2.18%) |
Nov 28, 2006 | 43.30 | 43.84 | 43.16 | 43.73 | 2,432,423 | +0.18(+0.41%) |
Nov 27, 2006 | 44.14 | 44.22 | 43.46 | 43.55 | 2,631,905 | -0.55(-1.26%) |
Nov 24, 2006 | 44.07 | 44.36 | 43.98 | 44.10 | 474,893 | -0.01(-0.03%) |
Nov 22, 2006 | 44.37 | 44.40 | 44.02 | 44.12 | 1,484,733 | -0.41(-0.93%) |
Nov 21, 2006 | 44.47 | 44.65 | 44.28 | 44.53 | 2,494,874 | +0.06(+0.14%) |
Nov 20, 2006 | 44.62 | 44.77 | 44.40 | 44.47 | 2,462,376 | -0.34(-0.76%) |
Nov 17, 2006 | 45.00 | 45.23 | 44.46 | 44.81 | 3,162,360 | -0.36(-0.80%) |
Nov 16, 2006 | 45.45 | 45.57 | 45.14 | 45.17 | 2,334,629 | -0.28(-0.62%) |
Nov 15, 2006 | 44.50 | 45.57 | 44.47 | 45.45 | 4,384,862 | +1.02(+2.30%) |
Nov 14, 2006 | 43.83 | 44.62 | 43.69 | 44.43 | 3,459,786 | +0.65(+1.48%) |
Nov 13, 2006 | 43.42 | 44.22 | 43.32 | 43.78 | 3,757,512 | +0.58(+1.34%) |
Nov 10, 2006 | 43.00 | 43.32 | 42.95 | 43.20 | 1,994,970 | +0.07(+0.17%) |
Nov 09, 2006 | 43.50 | 43.88 | 43.12 | 43.13 | 2,578,441 | -0.26(-0.60%) |
Nov 08, 2006 | 44.24 | 44.24 | 43.32 | 43.39 | 5,249,135 | -0.95(-2.14%) |
Nov 07, 2006 | 44.27 | 44.73 | 43.81 | 44.34 | 3,157,268 | +0.21(+0.48%) |
Nov 06, 2006 | 43.97 | 44.32 | 43.92 | 44.12 | 2,543,696 | +0.09(+0.20%) |
Nov 03, 2006 | 44.16 | 44.34 | 44.00 | 44.04 | 1,997,966 | +0.03(+0.08%) |
Nov 02, 2006 | 44.41 | 44.47 | 43.84 | 44.00 | 4,032,473 | -0.69(-1.55%) |
Nov 01, 2006 | 44.30 | 45.02 | 44.15 | 44.70 | 2,937,119 | +0.37(+0.83%) |
Oct 31, 2006 | 44.24 | 44.47 | 44.11 | 44.33 | 2,760,401 | -0.05(-0.12%) |
Oct 30, 2006 | 44.08 | 44.58 | 44.08 | 44.38 | 2,042,295 | +0.31(+0.70%) |
Oct 27, 2006 | 44.10 | 44.30 | 44.01 | 44.08 | 4,463,786 | +0.07(+0.15%) |
Oct 26, 2006 | 44.12 | 44.14 | 43.27 | 44.01 | 3,513,850 | -0.11(-0.24%) |
Oct 25, 2006 | 45.43 | 45.43 | 44.04 | 44.12 | 4,792,213 | -1.32(-2.90%) |
Oct 24, 2006 | 45.74 | 45.91 | 45.14 | 45.43 | 3,496,178 | -0.75(-1.63%) |
Oct 23, 2006 | 45.99 | 46.19 | 45.87 | 46.19 | 2,019,980 | +0.25(+0.54%) |
Oct 20, 2006 | 46.17 | 46.17 | 45.64 | 45.94 | 1,756,550 | -0.14(-0.30%) |
Oct 19, 2006 | 46.31 | 46.37 | 45.99 | 46.08 | 1,303,672 | -0.38(-0.82%) |
Oct 18, 2006 | 46.41 | 46.61 | 46.34 | 46.46 | 2,161,805 | +0.06(+0.13%) |
Oct 17, 2006 | 46.46 | 46.48 | 46.29 | 46.40 | 2,151,321 | -0.15(-0.32%) |
Oct 16, 2006 | 46.41 | 46.56 | 46.23 | 46.55 | 1,341,112 | +0.17(+0.36%) |
Oct 13, 2006 | 46.27 | 46.44 | 46.09 | 46.38 | 1,605,142 | +0.19(+0.40%) |
Oct 12, 2006 | 45.87 | 46.32 | 45.85 | 46.19 | 3,161,761 | +0.41(+0.89%) |
Oct 11, 2006 | 45.82 | 46.01 | 45.55 | 45.79 | 2,296,889 | -0.03(-0.07%) |
Oct 10, 2006 | 45.61 | 45.89 | 45.41 | 45.82 | 3,122,374 | +0.18(+0.40%) |
Oct 09, 2006 | 45.82 | 45.82 | 45.53 | 45.64 | 1,446,994 | -0.03(-0.07%) |
Oct 06, 2006 | 45.97 | 46.01 | 45.43 | 45.67 | 2,192,206 | -0.45(-0.97%) |
Oct 05, 2006 | 46.15 | 46.31 | 45.98 | 46.12 | 1,674,032 | -0.24(-0.52%) |
Oct 04, 2006 | 45.85 | 46.40 | 45.61 | 46.36 | 1,774,222 | +0.21(+0.46%) |
Oct 03, 2006 | 46.27 | 46.39 | 45.98 | 46.15 | 1,854,344 | -0.16(-0.35%) |
Oct 02, 2006 | 45.67 | 46.79 | 45.56 | 46.31 | 2,334,929 | +0.85(+1.88%) |
Sep 29, 2006 | 45.44 | 45.65 | 45.29 | 45.45 | 1,139,833 | -0.09(-0.21%) |
Sep 28, 2006 | 45.51 | 45.73 | 45.44 | 45.55 | 1,238,226 | -0.03(-0.07%) |
Sep 27, 2006 | 45.45 | 45.74 | 45.31 | 45.58 | 1,713,719 | +0.19(+0.43%) |
Sep 26, 2006 | 45.31 | 45.63 | 45.25 | 45.39 | 1,673,133 | -0.03(-0.07%) |
Sep 25, 2006 | 45.05 | 45.61 | 45.05 | 45.42 | 1,654,263 | +0.24(+0.53%) |
Sep 22, 2006 | 45.37 | 45.41 | 45.11 | 45.18 | 850,045 | -0.14(-0.31%) |
Sep 21, 2006 | 45.51 | 45.59 | 45.17 | 45.32 | 1,194,496 | -0.19(-0.41%) |
Sep 20, 2006 | 45.54 | 45.74 | 45.42 | 45.51 | 1,375,557 | +0.13(+0.28%) |
Sep 19, 2006 | 45.34 | 45.59 | 45.27 | 45.38 | 1,690,805 | -0.13(-0.29%) |
Sep 18, 2006 | 45.70 | 45.85 | 45.33 | 45.51 | 2,020,879 | -0.05(-0.12%) |
Sep 15, 2006 | 45.93 | 46.21 | 45.53 | 45.57 | 2,511,947 | -0.10(-0.22%) |
Sep 14, 2006 | 45.21 | 45.85 | 45.18 | 45.67 | 1,525,469 | +0.35(+0.77%) |
Sep 13, 2006 | 45.41 | 45.41 | 45.00 | 45.32 | 1,440,704 | -0.11(-0.24%) |
Sep 12, 2006 | 46.01 | 46.01 | 45.09 | 45.43 | 1,750,410 | -0.57(-1.23%) |
Sep 11, 2006 | 45.58 | 46.06 | 45.47 | 45.99 | 1,125,756 | +0.55(+1.22%) |
Sep 08, 2006 | 45.51 | 45.64 | 45.33 | 45.44 | 888,683 | +0.03(+0.07%) |
Sep 07, 2006 | 45.81 | 45.81 | 45.27 | 45.41 | 905,606 | -0.26(-0.57%) |
Sep 06, 2006 | 45.57 | 45.86 | 45.49 | 45.67 | 1,855,842 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.78 | 45.05 | 45.57 | 1,713,868 | +0.69(+1.53%) |