Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.40 | 39.53 | 39.08 | 39.25 | 14,193,151 | -0.26(-0.66%) |
Nov 29, 2006 | 39.35 | 39.53 | 39.12 | 39.51 | 9,228,036 | +0.09(+0.22%) |
Nov 28, 2006 | 39.19 | 39.60 | 38.93 | 39.42 | 11,442,451 | +0.14(+0.37%) |
Nov 27, 2006 | 39.48 | 39.60 | 39.08 | 39.28 | 11,494,128 | -0.43(-1.09%) |
Nov 24, 2006 | 39.78 | 39.84 | 39.63 | 39.71 | 3,661,680 | -0.07(-0.17%) |
Nov 22, 2006 | 39.55 | 39.78 | 39.42 | 39.78 | 6,494,455 | +0.24(+0.60%) |
Nov 21, 2006 | 39.66 | 39.82 | 39.54 | 39.54 | 8,184,584 | -0.27(-0.68%) |
Nov 20, 2006 | 39.94 | 39.98 | 39.77 | 39.81 | 7,399,196 | -0.11(-0.27%) |
Nov 17, 2006 | 39.69 | 39.92 | 39.57 | 39.92 | 9,997,906 | +0.21(+0.54%) |
Nov 16, 2006 | 39.55 | 39.88 | 39.38 | 39.70 | 7,742,853 | +0.25(+0.63%) |
Nov 15, 2006 | 39.45 | 39.67 | 39.37 | 39.45 | 8,898,778 | -0.05(-0.13%) |
Nov 14, 2006 | 39.49 | 39.62 | 39.22 | 39.50 | 12,638,213 | -0.03(-0.08%) |
Nov 13, 2006 | 39.86 | 39.87 | 39.47 | 39.53 | 9,652,169 | -0.28(-0.71%) |
Nov 10, 2006 | 39.98 | 40.00 | 39.60 | 39.82 | 11,026,319 | -0.06(-0.16%) |
Nov 09, 2006 | 39.92 | 40.00 | 39.50 | 39.88 | 13,122,981 | -0.15(-0.37%) |
Nov 08, 2006 | 40.08 | 40.22 | 39.97 | 40.03 | 15,591,620 | -0.04(-0.11%) |
Nov 07, 2006 | 39.73 | 40.24 | 39.64 | 40.07 | 12,473,744 | +0.34(+0.87%) |
Nov 06, 2006 | 39.52 | 39.85 | 39.45 | 39.73 | 15,118,531 | +0.10(+0.25%) |
Nov 03, 2006 | 39.55 | 39.68 | 39.44 | 39.63 | 8,801,824 | +0.08(+0.21%) |
Nov 02, 2006 | 39.28 | 39.62 | 39.23 | 39.55 | 13,043,627 | +0.14(+0.36%) |
Nov 01, 2006 | 39.50 | 39.77 | 39.10 | 39.40 | 14,210,270 | -0.22(-0.55%) |
Oct 31, 2006 | 38.88 | 39.71 | 38.88 | 39.62 | 23,802,122 | -0.26(-0.66%) |
Oct 30, 2006 | 39.73 | 40.02 | 39.66 | 39.88 | 14,057,640 | +0.16(+0.39%) |
Oct 27, 2006 | 39.57 | 39.90 | 39.47 | 39.73 | 11,476,689 | +0.04(+0.09%) |
Oct 26, 2006 | 39.44 | 39.80 | 39.32 | 39.69 | 10,280,927 | +0.23(+0.59%) |
Oct 25, 2006 | 39.37 | 39.63 | 39.27 | 39.46 | 9,456,981 | +0.16(+0.40%) |
Oct 24, 2006 | 39.38 | 39.48 | 39.17 | 39.30 | 11,006,480 | -0.25(-0.63%) |
Oct 23, 2006 | 38.93 | 39.67 | 38.91 | 39.55 | 11,766,270 | +0.38(+0.96%) |
Oct 20, 2006 | 39.21 | 39.30 | 38.85 | 39.18 | 12,800,923 | +0.11(+0.29%) |
Oct 19, 2006 | 38.93 | 39.10 | 38.84 | 39.07 | 8,378,332 | -0.06(-0.14%) |
Oct 18, 2006 | 38.85 | 39.27 | 38.75 | 39.12 | 12,027,853 | +0.21(+0.55%) |
Oct 17, 2006 | 38.62 | 39.05 | 38.61 | 38.91 | 10,693,700 | +0.12(+0.32%) |
Oct 16, 2006 | 38.64 | 38.90 | 38.44 | 38.78 | 8,388,091 | -0.05(-0.13%) |
Oct 13, 2006 | 38.85 | 38.87 | 38.53 | 38.83 | 11,499,728 | -0.18(-0.45%) |
Oct 12, 2006 | 39.11 | 39.30 | 38.95 | 39.01 | 9,490,579 | -0.04(-0.11%) |
Oct 11, 2006 | 38.93 | 39.17 | 38.83 | 39.05 | 7,721,895 | -0.15(-0.38%) |
Oct 10, 2006 | 39.13 | 39.20 | 38.78 | 39.20 | 12,303,035 | -0.08(-0.21%) |
Oct 09, 2006 | 39.24 | 39.40 | 39.22 | 39.28 | 6,211,593 | -0.15(-0.38%) |
Oct 06, 2006 | 39.47 | 39.57 | 39.20 | 39.43 | 11,314,940 | -0.27(-0.68%) |
Oct 05, 2006 | 39.52 | 39.84 | 39.51 | 39.70 | 13,194,177 | +0.11(+0.28%) |
Oct 04, 2006 | 38.94 | 39.71 | 38.77 | 39.59 | 24,206,416 | +0.65(+1.67%) |
Oct 03, 2006 | 38.68 | 39.07 | 38.68 | 38.94 | 14,118,756 | +0.16(+0.42%) |
Oct 02, 2006 | 38.75 | 38.95 | 38.68 | 38.78 | 7,634,860 | +0.04(+0.10%) |
Sep 29, 2006 | 38.83 | 39.18 | 38.74 | 38.74 | 11,571,243 | -0.17(-0.45%) |
Sep 28, 2006 | 39.01 | 39.10 | 38.70 | 38.91 | 15,006,698 | -0.29(-0.75%) |
Sep 27, 2006 | 39.05 | 39.28 | 38.98 | 39.21 | 13,388,884 | +0.16(+0.40%) |
Sep 26, 2006 | 38.77 | 39.16 | 38.70 | 39.05 | 14,309,624 | +0.12(+0.31%) |
Sep 25, 2006 | 38.48 | 39.07 | 38.48 | 38.93 | 13,024,268 | +0.30(+0.78%) |
Sep 22, 2006 | 38.53 | 38.75 | 38.47 | 38.63 | 10,871,609 | +0.04(+0.11%) |
Sep 21, 2006 | 38.63 | 38.77 | 38.40 | 38.59 | 15,846,483 | +0.07(+0.18%) |
Sep 20, 2006 | 38.19 | 38.62 | 37.98 | 38.52 | 11,195,748 | +0.45(+1.18%) |
Sep 19, 2006 | 37.70 | 38.08 | 37.63 | 38.07 | 11,708,194 | +0.26(+0.68%) |
Sep 18, 2006 | 38.00 | 38.12 | 37.78 | 37.81 | 10,681,381 | -0.25(-0.66%) |
Sep 15, 2006 | 38.19 | 38.60 | 38.06 | 38.06 | 28,068,404 | +0.08(+0.21%) |
Sep 14, 2006 | 37.53 | 38.11 | 37.40 | 37.98 | 14,334,422 | +0.13(+0.35%) |
Sep 13, 2006 | 38.65 | 38.66 | 37.77 | 37.85 | 17,691,642 | -0.81(-2.09%) |
Sep 12, 2006 | 38.70 | 38.87 | 38.60 | 38.66 | 9,002,291 | -0.04(-0.11%) |
Sep 11, 2006 | 38.19 | 38.81 | 38.18 | 38.70 | 14,639,842 | +0.49(+1.28%) |
Sep 08, 2006 | 38.97 | 38.97 | 38.19 | 38.22 | 9,160,841 | -0.24(-0.63%) |
Sep 07, 2006 | 38.68 | 38.77 | 38.34 | 38.46 | 11,477,809 | +0.06(+0.15%) |
Sep 06, 2006 | 38.48 | 38.55 | 38.22 | 38.40 | 7,352,799 | -0.07(-0.19%) |
Sep 05, 2006 | 38.44 | 38.56 | 38.25 | 38.48 | 10,061,262 | -0.22(-0.57%) |