Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.53 | 45.73 | 45.10 | 45.49 | 8,679,008 | -0.04(-0.08%) |
Nov 29, 2006 | 45.67 | 45.77 | 45.32 | 45.53 | 5,671,211 | -0.10(-0.22%) |
Nov 28, 2006 | 45.44 | 45.73 | 45.27 | 45.63 | 6,761,799 | +0.06(+0.14%) |
Nov 27, 2006 | 46.25 | 46.41 | 45.41 | 45.57 | 7,870,974 | -0.84(-1.80%) |
Nov 24, 2006 | 46.13 | 46.43 | 46.13 | 46.41 | 2,168,396 | +0.01(+0.02%) |
Nov 22, 2006 | 46.02 | 46.41 | 45.98 | 46.40 | 4,706,217 | +0.37(+0.81%) |
Nov 21, 2006 | 46.02 | 46.39 | 45.90 | 46.03 | 4,618,444 | -0.13(-0.29%) |
Nov 20, 2006 | 46.36 | 46.37 | 45.98 | 46.16 | 5,336,768 | -0.20(-0.43%) |
Nov 17, 2006 | 46.15 | 46.41 | 46.05 | 46.36 | 6,252,712 | +0.21(+0.45%) |
Nov 16, 2006 | 46.13 | 46.25 | 45.93 | 46.15 | 6,719,074 | +0.07(+0.15%) |
Nov 15, 2006 | 45.94 | 46.20 | 45.93 | 46.08 | 5,758,210 | +0.11(+0.24%) |
Nov 14, 2006 | 45.66 | 46.04 | 45.55 | 45.97 | 7,106,827 | +0.29(+0.63%) |
Nov 13, 2006 | 45.62 | 45.76 | 45.58 | 45.69 | 6,516,807 | +0.09(+0.19%) |
Nov 10, 2006 | 45.64 | 45.67 | 45.45 | 45.60 | 4,634,966 | -0.04(-0.08%) |
Nov 09, 2006 | 45.75 | 45.81 | 45.51 | 45.64 | 7,171,883 | -0.12(-0.27%) |
Nov 08, 2006 | 45.44 | 46.10 | 45.40 | 45.76 | 10,146,378 | +0.48(+1.06%) |
Nov 07, 2006 | 45.09 | 45.44 | 45.06 | 45.28 | 5,931,563 | +0.22(+0.50%) |
Nov 06, 2006 | 44.39 | 45.12 | 44.36 | 45.06 | 6,834,341 | +0.85(+1.93%) |
Nov 03, 2006 | 44.55 | 44.70 | 44.16 | 44.21 | 4,368,418 | -0.31(-0.70%) |
Nov 02, 2006 | 44.59 | 44.59 | 44.31 | 44.52 | 4,954,694 | -0.15(-0.33%) |
Nov 01, 2006 | 44.93 | 45.13 | 44.62 | 44.66 | 10,654,949 | -0.12(-0.28%) |
Oct 31, 2006 | 44.40 | 44.79 | 44.52 | 44.79 | 7,251,912 | +0.39(+0.87%) |
Oct 30, 2006 | 44.38 | 44.53 | 44.34 | 44.40 | 5,043,759 | +0.03(+0.07%) |
Oct 27, 2006 | 44.75 | 44.78 | 44.23 | 44.37 | 6,804,395 | -0.43(-0.95%) |
Oct 26, 2006 | 44.05 | 44.92 | 44.04 | 44.79 | 7,465,666 | +0.74(+1.69%) |
Oct 25, 2006 | 43.93 | 44.23 | 43.93 | 44.05 | 9,123,427 | +0.12(+0.28%) |
Oct 24, 2006 | 43.89 | 44.24 | 43.79 | 43.93 | 11,321,512 | +0.04(+0.09%) |
Oct 23, 2006 | 44.75 | 45.20 | 43.60 | 43.89 | 25,025,822 | -1.08(-2.39%) |
Oct 20, 2006 | 45.09 | 45.12 | 44.69 | 44.96 | 6,111,112 | +0.05(+0.12%) |
Oct 19, 2006 | 44.88 | 45.02 | 44.61 | 44.91 | 6,207,147 | +0.03(+0.07%) |
Oct 18, 2006 | 45.10 | 45.27 | 44.70 | 44.88 | 8,739,934 | -0.13(-0.29%) |
Oct 17, 2006 | 44.65 | 45.06 | 44.52 | 45.01 | 7,209,703 | +0.36(+0.80%) |
Oct 16, 2006 | 44.92 | 44.93 | 44.65 | 44.65 | 5,290,428 | -0.29(-0.65%) |
Oct 13, 2006 | 44.86 | 44.95 | 44.65 | 44.95 | 8,884,760 | +0.10(+0.22%) |
Oct 12, 2006 | 44.59 | 44.90 | 44.48 | 44.85 | 8,137,006 | +0.34(+0.77%) |
Oct 11, 2006 | 44.62 | 44.72 | 44.23 | 44.51 | 9,486,784 | -0.16(-0.36%) |
Oct 10, 2006 | 44.00 | 44.67 | 43.96 | 44.67 | 15,538,779 | +0.88(+2.02%) |
Oct 09, 2006 | 43.73 | 43.90 | 43.49 | 43.79 | 5,310,694 | -0.05(-0.12%) |
Oct 06, 2006 | 43.58 | 43.85 | 43.53 | 43.84 | 5,327,861 | -0.05(-0.11%) |
Oct 05, 2006 | 43.60 | 43.89 | 43.48 | 43.89 | 4,049,722 | +0.07(+0.16%) |
Oct 04, 2006 | 43.38 | 43.86 | 43.12 | 43.82 | 6,781,935 | +0.44(+1.02%) |
Oct 03, 2006 | 42.76 | 43.38 | 42.76 | 43.38 | 7,359,434 | +0.63(+1.47%) |
Oct 02, 2006 | 43.45 | 43.45 | 42.61 | 42.75 | 6,594,642 | -0.70(-1.60%) |
Sep 29, 2006 | 43.23 | 43.46 | 43.04 | 43.45 | 6,414,964 | +0.07(+0.16%) |
Sep 28, 2006 | 43.29 | 43.53 | 43.09 | 43.38 | 5,542,132 | -0.03(-0.07%) |
Sep 27, 2006 | 43.26 | 43.42 | 42.98 | 43.41 | 8,339,918 | +0.05(+0.13%) |
Sep 26, 2006 | 42.49 | 43.47 | 42.35 | 43.35 | 12,240,296 | +0.79(+1.86%) |
Sep 25, 2006 | 42.21 | 42.73 | 41.73 | 42.56 | 8,091,054 | +0.64(+1.53%) |
Sep 22, 2006 | 41.93 | 42.21 | 41.83 | 41.92 | 3,553,800 | -0.10(-0.24%) |
Sep 21, 2006 | 41.93 | 42.66 | 41.84 | 42.02 | 10,045,309 | -0.02(-0.04%) |
Sep 20, 2006 | 41.59 | 42.10 | 41.45 | 42.04 | 5,455,908 | +0.66(+1.59%) |
Sep 19, 2006 | 41.38 | 41.52 | 41.21 | 41.38 | 4,598,953 | -0.06(-0.15%) |
Sep 18, 2006 | 41.63 | 41.70 | 41.23 | 41.44 | 3,925,548 | -0.20(-0.48%) |
Sep 15, 2006 | 41.74 | 41.83 | 41.43 | 41.64 | 8,381,481 | +0.21(+0.50%) |
Sep 14, 2006 | 41.39 | 41.56 | 41.25 | 41.43 | 4,312,268 | +0.05(+0.13%) |
Sep 13, 2006 | 40.82 | 41.47 | 40.75 | 41.38 | 5,660,498 | +0.62(+1.52%) |
Sep 12, 2006 | 40.73 | 40.93 | 40.60 | 40.76 | 5,088,678 | +0.10(+0.25%) |
Sep 11, 2006 | 40.67 | 40.77 | 40.56 | 40.66 | 6,646,015 | -0.11(-0.27%) |
Sep 08, 2006 | 39.91 | 40.96 | 39.89 | 40.77 | 7,559,378 | +0.25(+0.61%) |
Sep 07, 2006 | 40.35 | 40.82 | 40.34 | 40.52 | 5,622,290 | -0.02(-0.04%) |
Sep 06, 2006 | 40.60 | 40.70 | 40.47 | 40.53 | 4,867,824 | -0.26(-0.63%) |
Sep 05, 2006 | 40.40 | 40.95 | 40.36 | 40.79 | 4,374,872 | +0.08(+0.19%) |