Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.38 | 41.48 | 41.11 | 41.25 | 14,752,474 | -0.13(-0.31%) |
Nov 29, 2006 | 41.42 | 41.48 | 41.15 | 41.38 | 12,169,375 | -0.19(-0.46%) |
Nov 28, 2006 | 41.31 | 41.74 | 41.20 | 41.58 | 15,662,935 | +0.27(+0.65%) |
Nov 27, 2006 | 41.80 | 41.90 | 41.16 | 41.31 | 19,396,936 | -0.49(-1.17%) |
Nov 24, 2006 | 41.65 | 41.95 | 41.58 | 41.80 | 6,312,531 | -0.05(-0.13%) |
Nov 22, 2006 | 41.89 | 42.07 | 41.69 | 41.85 | 15,280,868 | -0.07(-0.16%) |
Nov 21, 2006 | 42.17 | 42.17 | 41.76 | 41.92 | 11,997,856 | -0.14(-0.33%) |
Nov 20, 2006 | 42.02 | 42.20 | 41.92 | 42.06 | 11,682,490 | +0.04(+0.09%) |
Nov 17, 2006 | 42.02 | 42.17 | 42.00 | 42.02 | 17,318,212 | -0.04(-0.09%) |
Nov 16, 2006 | 41.93 | 42.13 | 41.82 | 42.06 | 13,136,879 | +0.32(+0.77%) |
Nov 15, 2006 | 41.96 | 41.98 | 41.62 | 41.74 | 16,463,358 | -0.27(-0.64%) |
Nov 14, 2006 | 41.79 | 42.12 | 41.42 | 42.01 | 17,904,040 | +0.28(+0.68%) |
Nov 13, 2006 | 41.81 | 42.08 | 41.72 | 41.72 | 11,317,001 | -0.24(-0.57%) |
Nov 10, 2006 | 41.76 | 41.96 | 41.56 | 41.96 | 12,547,004 | +0.20(+0.48%) |
Nov 09, 2006 | 41.77 | 41.92 | 41.66 | 41.76 | 11,754,283 | -0.08(-0.18%) |
Nov 08, 2006 | 41.68 | 41.94 | 41.52 | 41.84 | 12,478,344 | +0.15(+0.35%) |
Nov 07, 2006 | 41.54 | 41.84 | 41.49 | 41.69 | 11,199,000 | +0.16(+0.39%) |
Nov 06, 2006 | 41.12 | 41.56 | 41.12 | 41.53 | 14,540,882 | +0.60(+1.46%) |
Nov 03, 2006 | 41.02 | 41.13 | 40.91 | 40.93 | 9,838,986 | -0.09(-0.22%) |
Nov 02, 2006 | 40.88 | 41.13 | 40.77 | 41.02 | 11,643,853 | -0.02(-0.06%) |
Nov 01, 2006 | 41.48 | 41.48 | 40.99 | 41.05 | 16,517,659 | -0.22(-0.54%) |
Oct 31, 2006 | 41.47 | 41.59 | 41.24 | 41.27 | 15,379,681 | -0.04(-0.09%) |
Oct 30, 2006 | 41.06 | 41.42 | 41.05 | 41.31 | 9,752,443 | +0.17(+0.41%) |
Oct 27, 2006 | 41.39 | 41.41 | 41.07 | 41.14 | 12,005,818 | -0.37(-0.89%) |
Oct 26, 2006 | 41.36 | 41.51 | 41.13 | 41.51 | 12,988,986 | +0.14(+0.33%) |
Oct 25, 2006 | 41.02 | 41.44 | 41.02 | 41.37 | 15,113,787 | +0.44(+1.07%) |
Oct 24, 2006 | 40.96 | 41.06 | 40.70 | 40.93 | 18,614,918 | -0.18(-0.43%) |
Oct 23, 2006 | 40.82 | 41.35 | 40.78 | 41.11 | 19,535,822 | +0.03(+0.07%) |
Oct 20, 2006 | 40.86 | 41.12 | 40.41 | 41.08 | 21,610,498 | +0.28(+0.68%) |
Oct 19, 2006 | 41.15 | 41.15 | 40.47 | 40.80 | 21,001,698 | -0.42(-1.02%) |
Oct 18, 2006 | 41.31 | 41.32 | 40.86 | 41.22 | 16,208,821 | +0.10(+0.24%) |
Oct 17, 2006 | 40.85 | 41.23 | 40.54 | 41.12 | 13,143,144 | -0.02(-0.06%) |
Oct 16, 2006 | 41.60 | 41.64 | 41.15 | 41.15 | 11,270,531 | -0.52(-1.25%) |
Oct 13, 2006 | 41.52 | 41.74 | 41.28 | 41.67 | 10,379,128 | +0.10(+0.24%) |
Oct 12, 2006 | 41.64 | 41.81 | 41.48 | 41.57 | 12,303,954 | +0.17(+0.41%) |
Oct 11, 2006 | 41.54 | 41.54 | 41.10 | 41.40 | 16,296,930 | -0.45(-1.08%) |
Oct 10, 2006 | 41.79 | 41.87 | 41.58 | 41.85 | 13,876,604 | +0.09(+0.22%) |
Oct 09, 2006 | 41.43 | 41.78 | 41.41 | 41.76 | 7,683,118 | +0.21(+0.50%) |
Oct 06, 2006 | 41.64 | 41.73 | 41.45 | 41.55 | 11,707,291 | -0.21(-0.51%) |
Oct 05, 2006 | 41.80 | 42.04 | 41.58 | 41.77 | 11,295,985 | -0.23(-0.55%) |
Oct 04, 2006 | 41.59 | 42.02 | 41.48 | 42.00 | 16,409,579 | +0.31(+0.75%) |
Oct 03, 2006 | 41.09 | 41.81 | 41.04 | 41.68 | 17,740,876 | +0.61(+1.47%) |
Oct 02, 2006 | 41.01 | 41.12 | 40.83 | 41.08 | 9,631,440 | +0.04(+0.09%) |
Sep 29, 2006 | 41.05 | 41.37 | 40.93 | 41.04 | 13,968,760 | +0.04(+0.09%) |
Sep 28, 2006 | 40.86 | 41.25 | 40.62 | 41.00 | 15,954,414 | +0.21(+0.53%) |
Sep 27, 2006 | 40.83 | 41.15 | 40.70 | 40.79 | 14,876,219 | -0.18(-0.45%) |
Sep 26, 2006 | 40.58 | 40.99 | 40.40 | 40.97 | 18,464,546 | +0.39(+0.96%) |
Sep 25, 2006 | 40.39 | 40.74 | 40.24 | 40.58 | 17,029,346 | +0.41(+1.03%) |
Sep 22, 2006 | 40.06 | 40.39 | 39.97 | 40.17 | 15,039,253 | +0.15(+0.36%) |
Sep 21, 2006 | 40.32 | 40.37 | 39.92 | 40.02 | 12,748,154 | -0.19(-0.48%) |
Sep 20, 2006 | 39.97 | 40.33 | 39.94 | 40.21 | 17,790,216 | +0.35(+0.88%) |
Sep 19, 2006 | 39.74 | 39.91 | 39.46 | 39.86 | 18,645,984 | +0.19(+0.48%) |
Sep 18, 2006 | 39.52 | 39.78 | 39.27 | 39.67 | 14,697,520 | +0.25(+0.64%) |
Sep 15, 2006 | 39.84 | 39.84 | 39.41 | 39.42 | 20,680,980 | -0.37(-0.92%) |
Sep 14, 2006 | 39.53 | 39.82 | 39.50 | 39.78 | 10,821,762 | +0.02(+0.06%) |
Sep 13, 2006 | 39.61 | 39.80 | 39.44 | 39.76 | 11,728,568 | +0.15(+0.39%) |
Sep 12, 2006 | 39.29 | 39.72 | 39.29 | 39.61 | 18,134,952 | +0.40(+1.02%) |
Sep 11, 2006 | 39.15 | 39.30 | 38.92 | 39.21 | 17,919,444 | -0.37(-0.93%) |
Sep 08, 2006 | 39.38 | 39.69 | 39.22 | 39.58 | 13,161,158 | +0.11(+0.29%) |
Sep 07, 2006 | 39.56 | 39.74 | 39.40 | 39.46 | 12,365,826 | -0.11(-0.27%) |
Sep 06, 2006 | 39.65 | 39.77 | 39.39 | 39.57 | 13,500,672 | -0.08(-0.19%) |
Sep 05, 2006 | 39.55 | 39.75 | 39.45 | 39.65 | 11,738,489 | +0.07(+0.17%) |