Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.26 | 39.43 | 38.35 | 39.32 | 10,320,458 | +0.16(+0.41%) |
Nov 29, 2006 | 38.65 | 39.23 | 38.55 | 39.16 | 4,838,855 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.18 | 38.49 | 5,700,235 | -0.14(-0.37%) |
Nov 27, 2006 | 39.16 | 39.60 | 38.57 | 38.63 | 7,665,263 | -0.43(-1.11%) |
Nov 24, 2006 | 39.29 | 39.33 | 39.05 | 39.07 | 2,322,077 | -0.48(-1.22%) |
Nov 22, 2006 | 39.24 | 39.85 | 39.07 | 39.55 | 4,079,700 | +0.48(+1.23%) |
Nov 21, 2006 | 39.26 | 39.36 | 39.01 | 39.07 | 4,920,251 | -0.13(-0.33%) |
Nov 20, 2006 | 39.27 | 39.54 | 39.13 | 39.19 | 4,440,590 | -0.22(-0.55%) |
Nov 17, 2006 | 39.46 | 39.59 | 39.08 | 39.41 | 5,913,253 | -0.22(-0.56%) |
Nov 16, 2006 | 39.60 | 39.78 | 39.07 | 39.63 | 7,876,952 | +0.19(+0.48%) |
Nov 15, 2006 | 39.88 | 40.38 | 39.35 | 39.45 | 9,948,932 | -0.60(-1.50%) |
Nov 14, 2006 | 39.76 | 40.07 | 39.17 | 40.05 | 11,517,320 | +0.95(+2.42%) |
Nov 13, 2006 | 39.26 | 39.57 | 38.65 | 39.10 | 7,451,653 | -0.12(-0.31%) |
Nov 10, 2006 | 38.38 | 39.32 | 38.21 | 39.22 | 6,876,563 | +0.93(+2.42%) |
Nov 09, 2006 | 38.96 | 39.01 | 38.23 | 38.29 | 7,283,100 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.26 | 38.52 | 39.02 | 4,866,036 | +0.22(+0.56%) |
Nov 07, 2006 | 38.62 | 39.05 | 38.40 | 38.80 | 5,119,974 | +0.08(+0.21%) |
Nov 06, 2006 | 38.08 | 38.79 | 38.03 | 38.72 | 5,965,252 | +0.79(+2.09%) |
Nov 03, 2006 | 38.75 | 39.09 | 37.73 | 37.93 | 7,476,767 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.70 | 37.94 | 38.56 | 12,454,630 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.92 | 39.06 | 9,998,420 | -1.00(-2.50%) |
Oct 31, 2006 | 40.21 | 40.85 | 39.91 | 40.06 | 10,724,632 | +0.22(+0.54%) |
Oct 30, 2006 | 39.33 | 40.09 | 39.19 | 39.84 | 6,379,028 | +0.20(+0.51%) |
Oct 27, 2006 | 39.87 | 39.99 | 39.53 | 39.64 | 6,186,248 | -0.48(-1.20%) |
Oct 26, 2006 | 39.31 | 40.28 | 39.30 | 40.12 | 6,069,546 | +0.81(+2.07%) |
Oct 25, 2006 | 39.94 | 39.99 | 39.14 | 39.31 | 11,746,145 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.41 | 39.84 | 40.00 | 6,464,708 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.51 | 39.09 | 40.43 | 9,357,592 | +1.16(+2.97%) |
Oct 20, 2006 | 39.05 | 39.46 | 38.84 | 39.26 | 6,428,220 | +0.39(+1.01%) |
Oct 19, 2006 | 39.26 | 39.49 | 38.66 | 38.87 | 6,813,632 | -0.52(-1.32%) |
Oct 18, 2006 | 39.62 | 39.86 | 39.30 | 39.39 | 6,715,839 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.93 | 38.92 | 39.45 | 9,064,359 | -0.66(-1.64%) |
Oct 16, 2006 | 40.24 | 40.43 | 40.06 | 40.11 | 6,730,611 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.45 | 39.94 | 40.40 | 6,878,040 | +0.03(+0.07%) |
Oct 12, 2006 | 39.85 | 40.45 | 39.57 | 40.37 | 8,631,970 | +0.73(+1.84%) |
Oct 11, 2006 | 39.53 | 39.84 | 39.32 | 39.64 | 6,176,055 | -0.06(-0.15%) |
Oct 10, 2006 | 39.70 | 40.22 | 39.41 | 39.70 | 11,479,651 | +0.04(+0.10%) |
Oct 09, 2006 | 39.53 | 39.69 | 39.19 | 39.66 | 6,834,757 | +0.03(+0.07%) |
Oct 06, 2006 | 39.59 | 39.87 | 39.28 | 39.63 | 10,526,829 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.77 | 38.92 | 39.72 | 16,153,202 | +0.71(+1.82%) |
Oct 04, 2006 | 38.24 | 39.08 | 38.08 | 39.01 | 9,479,760 | +0.56(+1.44%) |
Oct 03, 2006 | 37.98 | 38.57 | 37.71 | 38.46 | 9,767,527 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.94 | 36.96 | 37.79 | 7,976,813 | +0.39(+1.03%) |
Sep 29, 2006 | 38.10 | 38.17 | 37.38 | 37.40 | 6,507,105 | -0.67(-1.76%) |
Sep 28, 2006 | 38.02 | 38.13 | 37.44 | 38.07 | 7,020,890 | +0.22(+0.57%) |
Sep 27, 2006 | 37.83 | 38.31 | 37.72 | 37.85 | 10,404,661 | -0.07(-0.18%) |
Sep 26, 2006 | 37.74 | 38.36 | 37.52 | 37.92 | 9,624,086 | +0.09(+0.25%) |
Sep 25, 2006 | 37.16 | 38.15 | 36.97 | 37.83 | 13,471,564 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,514,786 | +0.30(+0.81%) |
Sep 21, 2006 | 37.43 | 37.46 | 36.70 | 36.82 | 11,795,928 | -0.43(-1.15%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,564,740 | +0.43(+1.16%) |
Sep 19, 2006 | 36.56 | 36.89 | 36.42 | 36.82 | 12,788,044 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.27 | 35.81 | 36.27 | 7,976,961 | -0.04(-0.11%) |
Sep 15, 2006 | 36.25 | 36.51 | 35.97 | 36.31 | 10,430,661 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.19 | 35.31 | 36.05 | 10,079,816 | +0.30(+0.85%) |
Sep 13, 2006 | 35.37 | 35.78 | 35.24 | 35.75 | 8,420,872 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.66 | 35.54 | 9,906,240 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.84 | 33.86 | 34.69 | 7,145,569 | +0.47(+1.36%) |
Sep 08, 2006 | 32.48 | 34.36 | 32.48 | 34.23 | 8,780,581 | +1.27(+3.86%) |
Sep 07, 2006 | 32.50 | 33.28 | 32.33 | 32.95 | 5,898,185 | +0.24(+0.75%) |
Sep 06, 2006 | 33.04 | 33.08 | 32.53 | 32.71 | 5,002,977 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.52 | 33.10 | 33.15 | 4,495,248 | +0.01(+0.04%) |