Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.89 | 47.22 | 46.45 | 46.77 | 6,939,820 | -0.40(-0.84%) |
Nov 29, 2006 | 46.96 | 47.24 | 46.79 | 47.16 | 4,746,842 | +0.27(+0.58%) |
Nov 28, 2006 | 46.90 | 47.00 | 46.48 | 46.89 | 4,833,981 | -0.08(-0.18%) |
Nov 27, 2006 | 47.27 | 47.72 | 46.93 | 46.98 | 6,230,709 | -0.34(-0.72%) |
Nov 24, 2006 | 47.49 | 47.58 | 47.27 | 47.32 | 1,707,630 | -0.11(-0.23%) |
Nov 22, 2006 | 47.53 | 47.62 | 47.27 | 47.43 | 3,512,563 | -0.30(-0.63%) |
Nov 21, 2006 | 47.58 | 47.82 | 47.29 | 47.73 | 6,499,291 | +0.14(+0.30%) |
Nov 20, 2006 | 47.49 | 47.85 | 47.23 | 47.58 | 4,581,727 | +0.09(+0.19%) |
Nov 17, 2006 | 47.41 | 47.71 | 47.22 | 47.49 | 8,738,588 | +0.33(+0.70%) |
Nov 16, 2006 | 46.77 | 47.35 | 46.75 | 47.16 | 5,476,946 | +0.40(+0.86%) |
Nov 15, 2006 | 46.51 | 46.85 | 46.40 | 46.76 | 5,821,171 | +0.18(+0.39%) |
Nov 14, 2006 | 45.85 | 46.68 | 45.65 | 46.58 | 8,911,200 | +0.81(+1.77%) |
Nov 13, 2006 | 45.35 | 45.84 | 45.28 | 45.77 | 6,227,377 | +0.42(+0.93%) |
Nov 10, 2006 | 44.86 | 45.46 | 44.77 | 45.35 | 3,650,519 | +0.70(+1.57%) |
Nov 09, 2006 | 44.88 | 44.95 | 44.50 | 44.65 | 5,146,883 | -0.32(-0.72%) |
Nov 08, 2006 | 45.13 | 45.13 | 44.66 | 44.97 | 3,318,957 | -0.23(-0.50%) |
Nov 07, 2006 | 44.77 | 45.29 | 44.61 | 45.20 | 6,035,104 | +0.43(+0.95%) |
Nov 06, 2006 | 44.26 | 44.96 | 44.25 | 44.77 | 5,701,875 | +0.84(+1.91%) |
Nov 03, 2006 | 44.64 | 44.71 | 43.93 | 43.93 | 3,604,201 | -0.48(-1.08%) |
Nov 02, 2006 | 44.49 | 44.71 | 44.29 | 44.41 | 3,214,990 | -0.12(-0.27%) |
Nov 01, 2006 | 45.55 | 45.66 | 44.38 | 44.53 | 5,516,767 | -0.69(-1.53%) |
Oct 31, 2006 | 45.61 | 45.88 | 45.02 | 45.22 | 5,026,921 | -0.33(-0.72%) |
Oct 30, 2006 | 44.94 | 45.61 | 44.94 | 45.55 | 4,658,703 | +0.62(+1.38%) |
Oct 27, 2006 | 45.24 | 45.25 | 44.86 | 44.94 | 3,964,254 | -0.35(-0.77%) |
Oct 26, 2006 | 45.38 | 45.51 | 45.18 | 45.28 | 2,627,508 | -0.14(-0.30%) |
Oct 25, 2006 | 45.58 | 45.86 | 45.09 | 45.42 | 4,289,486 | -0.23(-0.50%) |
Oct 24, 2006 | 45.49 | 45.81 | 45.46 | 45.65 | 4,324,475 | +0.01(+0.01%) |
Oct 23, 2006 | 45.61 | 46.18 | 45.37 | 45.64 | 5,330,992 | -0.03(-0.07%) |
Oct 20, 2006 | 45.12 | 45.76 | 44.65 | 45.67 | 8,355,042 | +0.51(+1.13%) |
Oct 19, 2006 | 44.40 | 45.66 | 44.20 | 45.16 | 17,723,766 | +1.70(+3.92%) |
Oct 18, 2006 | 44.41 | 44.55 | 43.27 | 43.46 | 7,496,478 | -0.77(-1.75%) |
Oct 17, 2006 | 44.19 | 44.70 | 43.88 | 44.23 | 5,124,223 | -0.25(-0.57%) |
Oct 16, 2006 | 43.86 | 44.77 | 43.83 | 44.49 | 4,758,338 | +0.43(+0.98%) |
Oct 13, 2006 | 44.26 | 44.38 | 44.00 | 44.05 | 3,632,525 | -0.22(-0.50%) |
Oct 12, 2006 | 44.50 | 44.53 | 44.18 | 44.28 | 3,532,557 | +0.04(+0.08%) |
Oct 11, 2006 | 44.05 | 44.49 | 44.01 | 44.24 | 4,373,959 | -0.10(-0.23%) |
Oct 10, 2006 | 44.41 | 44.55 | 44.24 | 44.34 | 3,558,382 | -0.07(-0.16%) |
Oct 09, 2006 | 44.34 | 44.55 | 44.13 | 44.41 | 3,352,946 | -0.16(-0.36%) |
Oct 06, 2006 | 44.98 | 44.99 | 44.40 | 44.58 | 4,447,769 | -0.70(-1.54%) |
Oct 05, 2006 | 44.59 | 45.45 | 44.53 | 45.27 | 7,355,856 | +0.56(+1.26%) |
Oct 04, 2006 | 44.11 | 44.82 | 43.57 | 44.71 | 5,856,493 | +0.53(+1.20%) |
Oct 03, 2006 | 43.51 | 44.50 | 43.26 | 44.18 | 5,565,918 | +0.73(+1.67%) |
Oct 02, 2006 | 43.48 | 43.66 | 43.17 | 43.45 | 4,255,996 | +0.28(+0.64%) |
Sep 29, 2006 | 43.61 | 43.62 | 42.84 | 43.18 | 5,272,510 | -0.35(-0.81%) |
Sep 28, 2006 | 43.45 | 43.70 | 43.27 | 43.53 | 3,760,985 | +0.08(+0.18%) |
Sep 27, 2006 | 43.44 | 43.80 | 43.23 | 43.45 | 4,311,312 | -0.19(-0.43%) |
Sep 26, 2006 | 43.25 | 43.72 | 43.11 | 43.64 | 4,660,036 | +0.54(+1.25%) |
Sep 25, 2006 | 43.21 | 43.24 | 42.43 | 43.10 | 5,621,900 | +0.55(+1.30%) |
Sep 22, 2006 | 42.63 | 42.90 | 42.42 | 42.55 | 3,899,608 | -0.07(-0.17%) |
Sep 21, 2006 | 43.69 | 43.76 | 42.54 | 42.62 | 6,170,061 | -0.96(-2.20%) |
Sep 20, 2006 | 43.69 | 43.93 | 43.47 | 43.58 | 4,443,437 | +0.25(+0.57%) |
Sep 19, 2006 | 43.77 | 43.77 | 43.16 | 43.33 | 4,579,061 | -0.25(-0.58%) |
Sep 18, 2006 | 43.67 | 43.81 | 43.44 | 43.59 | 4,130,369 | +0.07(+0.15%) |
Sep 15, 2006 | 43.06 | 43.61 | 43.06 | 43.52 | 7,413,004 | +0.46(+1.06%) |
Sep 14, 2006 | 43.69 | 43.78 | 43.05 | 43.06 | 4,459,932 | -0.74(-1.70%) |
Sep 13, 2006 | 43.50 | 44.16 | 43.15 | 43.81 | 5,611,070 | +0.26(+0.59%) |
Sep 12, 2006 | 42.76 | 43.55 | 42.49 | 43.55 | 7,377,349 | +0.97(+2.27%) |
Sep 11, 2006 | 41.54 | 42.62 | 41.41 | 42.58 | 5,046,914 | +0.83(+2.00%) |
Sep 08, 2006 | 41.89 | 42.13 | 41.64 | 41.75 | 3,670,013 | -0.10(-0.23%) |
Sep 07, 2006 | 42.07 | 42.37 | 41.82 | 41.85 | 3,973,418 | -0.35(-0.83%) |
Sep 06, 2006 | 42.63 | 42.63 | 42.04 | 42.19 | 6,159,898 | -0.46(-1.07%) |
Sep 05, 2006 | 42.90 | 43.00 | 42.31 | 42.65 | 3,880,114 | -0.01(-0.03%) |