Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.29 | 45.93 | 44.75 | 45.48 | 5,640,376 | -0.05(-0.11%) |
Nov 29, 2006 | 46.68 | 46.81 | 44.63 | 45.53 | 5,278,580 | -0.51(-1.11%) |
Nov 28, 2006 | 45.60 | 46.44 | 45.30 | 46.04 | 4,427,429 | +0.15(+0.32%) |
Nov 27, 2006 | 47.84 | 47.97 | 45.83 | 45.90 | 4,044,248 | -2.21(-4.60%) |
Nov 24, 2006 | 47.75 | 48.57 | 47.54 | 48.11 | 1,173,241 | -0.10(-0.20%) |
Nov 22, 2006 | 48.00 | 48.42 | 47.44 | 48.20 | 2,221,586 | +0.47(+0.98%) |
Nov 21, 2006 | 48.14 | 48.42 | 47.39 | 47.74 | 4,454,070 | -1.20(-2.46%) |
Nov 20, 2006 | 47.06 | 49.33 | 46.73 | 48.94 | 5,420,065 | +1.95(+4.16%) |
Nov 17, 2006 | 46.86 | 46.99 | 46.21 | 46.99 | 3,277,586 | -0.08(-0.17%) |
Nov 16, 2006 | 47.27 | 47.29 | 45.77 | 47.06 | 5,574,846 | -0.19(-0.40%) |
Nov 15, 2006 | 47.56 | 47.86 | 46.69 | 47.25 | 5,565,941 | -0.34(-0.71%) |
Nov 14, 2006 | 45.66 | 47.71 | 44.83 | 47.59 | 8,234,133 | +1.55(+3.36%) |
Nov 13, 2006 | 43.35 | 46.25 | 43.28 | 46.04 | 7,285,758 | +2.72(+6.29%) |
Nov 10, 2006 | 42.58 | 43.34 | 42.37 | 43.32 | 2,451,377 | +0.82(+1.93%) |
Nov 09, 2006 | 43.71 | 43.86 | 42.45 | 42.50 | 3,247,573 | -0.86(-1.97%) |
Nov 08, 2006 | 43.60 | 44.19 | 43.14 | 43.35 | 3,388,250 | -0.47(-1.07%) |
Nov 07, 2006 | 42.82 | 44.63 | 42.82 | 43.82 | 3,981,305 | +0.90(+2.09%) |
Nov 06, 2006 | 42.38 | 43.64 | 42.38 | 42.92 | 2,582,807 | +0.56(+1.33%) |
Nov 03, 2006 | 42.33 | 42.59 | 41.34 | 42.36 | 3,413,691 | +0.61(+1.45%) |
Nov 02, 2006 | 41.56 | 42.58 | 41.20 | 41.75 | 2,918,985 | -0.16(-0.39%) |
Nov 01, 2006 | 43.04 | 43.40 | 41.53 | 41.92 | 3,868,996 | -0.84(-1.96%) |
Oct 31, 2006 | 43.48 | 43.48 | 42.34 | 42.76 | 3,406,366 | -0.41(-0.94%) |
Oct 30, 2006 | 41.98 | 43.88 | 41.96 | 43.16 | 4,029,013 | +1.02(+2.42%) |
Oct 27, 2006 | 44.27 | 44.29 | 42.01 | 42.14 | 3,758,087 | -2.17(-4.90%) |
Oct 26, 2006 | 44.47 | 44.75 | 43.53 | 44.31 | 3,203,504 | +0.21(+0.47%) |
Oct 25, 2006 | 42.99 | 44.40 | 42.96 | 44.11 | 4,038,800 | +1.26(+2.95%) |
Oct 24, 2006 | 43.02 | 43.36 | 42.51 | 42.84 | 2,477,467 | -0.23(-0.54%) |
Oct 23, 2006 | 41.94 | 43.61 | 41.89 | 43.08 | 4,607,187 | +1.20(+2.87%) |
Oct 20, 2006 | 42.87 | 42.91 | 40.86 | 41.88 | 3,428,624 | -1.17(-2.71%) |
Oct 19, 2006 | 42.19 | 43.21 | 41.86 | 43.04 | 3,889,373 | +0.65(+1.53%) |
Oct 18, 2006 | 43.41 | 43.62 | 41.71 | 42.39 | 5,136,953 | -1.65(-3.75%) |
Oct 17, 2006 | 44.26 | 44.43 | 43.22 | 44.05 | 5,823,751 | -0.99(-2.19%) |
Oct 16, 2006 | 44.74 | 45.33 | 44.11 | 45.03 | 6,463,892 | +0.36(+0.81%) |
Oct 13, 2006 | 41.42 | 44.94 | 41.42 | 44.67 | 10,729,705 | +2.83(+6.76%) |
Oct 12, 2006 | 41.88 | 42.30 | 40.42 | 41.84 | 12,037,830 | +0.23(+0.56%) |
Oct 11, 2006 | 40.44 | 42.45 | 40.39 | 41.61 | 12,542,478 | +0.96(+2.36%) |
Oct 10, 2006 | 41.27 | 41.32 | 40.24 | 40.65 | 4,219,900 | -0.51(-1.24%) |
Oct 09, 2006 | 41.37 | 42.09 | 41.07 | 41.16 | 4,730,355 | -0.08(-0.19%) |
Oct 06, 2006 | 40.50 | 41.80 | 40.01 | 41.24 | 4,960,665 | +0.61(+1.49%) |
Oct 05, 2006 | 40.62 | 40.66 | 39.98 | 40.63 | 2,881,327 | +0.01(+0.02%) |
Oct 04, 2006 | 38.61 | 40.74 | 38.57 | 40.62 | 4,027,626 | +1.81(+4.66%) |
Oct 03, 2006 | 38.31 | 38.86 | 37.77 | 38.81 | 4,141,445 | +0.31(+0.81%) |
Oct 02, 2006 | 39.41 | 39.56 | 38.43 | 38.50 | 3,345,029 | -0.69(-1.76%) |
Sep 29, 2006 | 39.69 | 39.87 | 39.04 | 39.20 | 2,481,967 | -0.48(-1.22%) |
Sep 28, 2006 | 39.26 | 40.22 | 38.88 | 39.68 | 3,673,771 | +0.50(+1.28%) |
Sep 27, 2006 | 39.31 | 39.70 | 38.65 | 39.18 | 4,985,514 | -0.37(-0.94%) |
Sep 26, 2006 | 38.91 | 39.70 | 38.56 | 39.55 | 5,088,115 | +0.61(+1.55%) |
Sep 25, 2006 | 36.94 | 39.15 | 36.37 | 38.94 | 7,726,647 | +3.18(+8.90%) |
Sep 22, 2006 | 35.70 | 36.13 | 35.34 | 35.76 | 3,679,755 | +0.19(+0.53%) |
Sep 21, 2006 | 37.00 | 37.00 | 35.54 | 35.57 | 3,847,572 | -1.21(-3.29%) |
Sep 20, 2006 | 36.21 | 36.91 | 35.99 | 36.78 | 5,224,471 | +1.00(+2.80%) |
Sep 19, 2006 | 36.13 | 36.47 | 35.12 | 35.78 | 3,536,428 | -0.17(-0.48%) |
Sep 18, 2006 | 35.92 | 36.89 | 35.49 | 35.95 | 4,446,950 | +0.01(+0.02%) |
Sep 15, 2006 | 36.58 | 37.32 | 35.66 | 35.94 | 4,884,073 | -0.35(-0.95%) |
Sep 14, 2006 | 36.37 | 36.89 | 36.01 | 36.29 | 3,037,074 | -0.35(-0.94%) |
Sep 13, 2006 | 36.66 | 37.27 | 36.30 | 36.64 | 4,048,730 | -0.24(-0.66%) |
Sep 12, 2006 | 34.36 | 37.11 | 34.20 | 36.88 | 6,249,717 | +2.85(+8.39%) |
Sep 11, 2006 | 33.76 | 34.47 | 33.64 | 34.02 | 3,886,367 | -0.08(-0.23%) |
Sep 08, 2006 | 34.33 | 34.57 | 33.73 | 34.10 | 3,258,119 | -0.22(-0.66%) |
Sep 07, 2006 | 34.81 | 35.00 | 33.87 | 34.33 | 5,078,536 | -0.49(-1.42%) |
Sep 06, 2006 | 36.36 | 36.36 | 34.66 | 34.82 | 3,781,707 | -1.58(-4.35%) |
Sep 05, 2006 | 36.45 | 36.52 | 35.37 | 36.40 | 3,214,527 | +0.06(+0.17%) |