Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.54 | 41.51 | 40.48 | 41.15 | 20,978,306 | +0.72(+1.79%) |
Nov 29, 2006 | 39.94 | 40.97 | 39.78 | 40.43 | 17,995,390 | +0.67(+1.67%) |
Nov 28, 2006 | 39.20 | 39.87 | 39.18 | 39.76 | 13,501,595 | +0.64(+1.64%) |
Nov 27, 2006 | 39.43 | 39.64 | 38.92 | 39.12 | 16,815,790 | -0.05(-0.13%) |
Nov 24, 2006 | 39.24 | 39.72 | 39.11 | 39.17 | 5,068,128 | -0.43(-1.09%) |
Nov 22, 2006 | 39.96 | 40.12 | 39.27 | 39.60 | 12,984,729 | -0.35(-0.88%) |
Nov 21, 2006 | 39.59 | 40.01 | 39.52 | 39.96 | 13,539,731 | +0.56(+1.42%) |
Nov 20, 2006 | 39.17 | 39.78 | 39.11 | 39.40 | 13,103,708 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.42 | 38.61 | 39.32 | 18,142,312 | +0.31(+0.80%) |
Nov 16, 2006 | 40.01 | 40.09 | 38.97 | 39.01 | 16,363,775 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.19 | 39.59 | 39.80 | 15,430,394 | -0.24(-0.61%) |
Nov 14, 2006 | 40.09 | 40.21 | 39.77 | 40.05 | 14,176,806 | +0.02(+0.04%) |
Nov 13, 2006 | 39.57 | 40.30 | 39.30 | 40.03 | 15,567,651 | +0.46(+1.16%) |
Nov 10, 2006 | 40.00 | 40.05 | 39.34 | 39.57 | 15,449,023 | -0.38(-0.94%) |
Nov 09, 2006 | 39.75 | 40.06 | 39.57 | 39.94 | 20,183,412 | +0.39(+0.99%) |
Nov 08, 2006 | 39.03 | 39.71 | 39.03 | 39.55 | 16,366,411 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.78 | 39.06 | 39.21 | 17,386,434 | -0.49(-1.23%) |
Nov 06, 2006 | 39.29 | 39.80 | 39.12 | 39.70 | 17,959,010 | +0.49(+1.25%) |
Nov 03, 2006 | 38.69 | 39.45 | 38.69 | 39.21 | 15,133,034 | +0.64(+1.65%) |
Nov 02, 2006 | 38.09 | 38.63 | 37.86 | 38.57 | 15,840,934 | +0.46(+1.21%) |
Nov 01, 2006 | 38.24 | 38.44 | 37.84 | 38.11 | 13,839,025 | -0.13(-0.33%) |
Oct 31, 2006 | 37.61 | 38.32 | 37.42 | 38.24 | 18,843,006 | +0.46(+1.22%) |
Oct 30, 2006 | 38.24 | 38.51 | 37.57 | 37.78 | 15,587,510 | -0.73(-1.91%) |
Oct 27, 2006 | 38.72 | 38.97 | 38.36 | 38.51 | 15,620,550 | +0.10(+0.27%) |
Oct 26, 2006 | 38.85 | 38.98 | 38.28 | 38.41 | 15,615,805 | -0.05(-0.12%) |
Oct 25, 2006 | 37.93 | 38.84 | 37.79 | 38.45 | 20,995,178 | +0.39(+1.03%) |
Oct 24, 2006 | 37.35 | 38.14 | 37.25 | 38.06 | 15,925,819 | +0.71(+1.90%) |
Oct 23, 2006 | 36.95 | 37.35 | 36.72 | 37.35 | 11,609,878 | +0.20(+0.55%) |
Oct 20, 2006 | 37.46 | 37.49 | 36.94 | 37.14 | 16,870,622 | -0.20(-0.55%) |
Oct 19, 2006 | 36.87 | 37.35 | 36.62 | 37.35 | 12,393,875 | +0.59(+1.61%) |
Oct 18, 2006 | 36.95 | 37.22 | 36.56 | 36.76 | 14,209,319 | -0.19(-0.51%) |
Oct 17, 2006 | 37.05 | 37.09 | 36.82 | 36.95 | 11,966,464 | -0.07(-0.18%) |
Oct 16, 2006 | 36.65 | 37.10 | 36.52 | 37.01 | 13,731,469 | +0.48(+1.32%) |
Oct 13, 2006 | 36.62 | 36.83 | 36.38 | 36.53 | 13,540,259 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.51 | 36.02 | 36.43 | 14,299,652 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.32 | 35.85 | 35.90 | 16,550,943 | -0.46(-1.25%) |
Oct 10, 2006 | 35.90 | 36.37 | 35.85 | 36.36 | 19,210,314 | +0.38(+1.04%) |
Oct 09, 2006 | 36.43 | 36.52 | 35.93 | 35.98 | 13,720,573 | -0.24(-0.66%) |
Oct 06, 2006 | 36.14 | 36.35 | 35.73 | 36.22 | 15,617,386 | -0.13(-0.34%) |
Oct 05, 2006 | 36.49 | 36.68 | 36.09 | 36.35 | 16,832,486 | +0.10(+0.28%) |
Oct 04, 2006 | 35.99 | 36.38 | 35.40 | 36.25 | 19,825,772 | +0.43(+1.21%) |
Oct 03, 2006 | 36.42 | 36.42 | 35.80 | 35.81 | 22,510,624 | -0.89(-2.43%) |
Oct 02, 2006 | 36.93 | 37.18 | 36.68 | 36.71 | 13,981,554 | -0.20(-0.54%) |
Sep 29, 2006 | 36.64 | 37.06 | 36.42 | 36.91 | 11,946,077 | +0.19(+0.51%) |
Sep 28, 2006 | 36.48 | 36.94 | 36.46 | 36.72 | 17,500,844 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.84 | 36.01 | 36.53 | 21,604,660 | +0.35(+0.96%) |
Sep 26, 2006 | 35.38 | 36.25 | 35.30 | 36.18 | 19,227,360 | +0.80(+2.27%) |
Sep 25, 2006 | 34.97 | 35.75 | 34.55 | 35.38 | 18,981,670 | +0.14(+0.39%) |
Sep 22, 2006 | 35.45 | 35.52 | 34.86 | 35.24 | 13,082,619 | -0.06(-0.18%) |
Sep 21, 2006 | 34.75 | 35.50 | 34.75 | 35.31 | 15,924,237 | +0.67(+1.92%) |
Sep 20, 2006 | 35.22 | 35.39 | 34.63 | 34.64 | 16,912,274 | -0.57(-1.63%) |
Sep 19, 2006 | 35.85 | 35.93 | 35.01 | 35.22 | 13,624,265 | -0.55(-1.53%) |
Sep 18, 2006 | 35.37 | 35.96 | 35.12 | 35.76 | 14,422,146 | +0.60(+1.72%) |
Sep 15, 2006 | 35.31 | 35.33 | 34.85 | 35.16 | 18,492,572 | -0.15(-0.42%) |
Sep 14, 2006 | 35.54 | 35.72 | 34.99 | 35.31 | 14,129,531 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.62 | 34.98 | 35.50 | 16,718,955 | +0.57(+1.63%) |
Sep 12, 2006 | 35.28 | 35.46 | 34.69 | 34.93 | 20,838,414 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.23 | 34.93 | 35.28 | 32,802,768 | -1.26(-3.46%) |
Sep 08, 2006 | 37.21 | 37.25 | 36.48 | 36.54 | 11,554,342 | -0.67(-1.80%) |
Sep 07, 2006 | 36.99 | 37.81 | 36.98 | 37.21 | 14,049,215 | +0.10(+0.28%) |
Sep 06, 2006 | 37.75 | 37.77 | 37.04 | 37.11 | 19,446,866 | -0.64(-1.69%) |
Sep 05, 2006 | 37.40 | 38.21 | 37.18 | 37.75 | 23,449,630 | +0.86(+2.33%) |