Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.00 | 44.47 | 43.06 | 44.11 | 8,238,119 | +1.90(+4.51%) |
Nov 29, 2006 | 42.47 | 42.47 | 41.93 | 42.21 | 2,737,934 | -0.37(-0.87%) |
Nov 28, 2006 | 42.37 | 42.88 | 42.18 | 42.58 | 2,599,507 | +0.05(+0.11%) |
Nov 27, 2006 | 42.30 | 42.63 | 42.05 | 42.53 | 2,785,981 | +0.06(+0.14%) |
Nov 24, 2006 | 42.26 | 42.61 | 42.19 | 42.47 | 509,618 | +0.03(+0.08%) |
Nov 22, 2006 | 42.17 | 42.63 | 42.17 | 42.43 | 1,288,620 | +0.19(+0.45%) |
Nov 21, 2006 | 42.52 | 42.52 | 42.05 | 42.24 | 2,695,014 | -0.33(-0.79%) |
Nov 20, 2006 | 41.75 | 42.76 | 41.75 | 42.58 | 1,258,152 | -0.20(-0.48%) |
Nov 17, 2006 | 43.11 | 43.34 | 42.59 | 42.78 | 1,694,967 | -0.49(-1.14%) |
Nov 16, 2006 | 43.50 | 43.62 | 43.13 | 43.27 | 1,653,512 | -0.09(-0.20%) |
Nov 15, 2006 | 42.93 | 43.65 | 42.82 | 43.36 | 2,470,747 | +0.61(+1.44%) |
Nov 14, 2006 | 42.28 | 43.42 | 42.28 | 42.75 | 3,528,948 | +0.42(+0.98%) |
Nov 13, 2006 | 42.19 | 42.63 | 42.05 | 42.33 | 2,638,471 | -0.03(-0.06%) |
Nov 10, 2006 | 43.01 | 43.32 | 42.22 | 42.36 | 4,368,156 | -0.86(-1.99%) |
Nov 09, 2006 | 43.28 | 43.53 | 42.93 | 43.22 | 2,962,934 | -0.12(-0.27%) |
Nov 08, 2006 | 42.78 | 43.59 | 42.78 | 43.34 | 3,211,957 | -0.38(-0.87%) |
Nov 07, 2006 | 43.66 | 44.26 | 43.53 | 43.72 | 2,496,528 | -0.10(-0.22%) |
Nov 06, 2006 | 43.35 | 44.05 | 43.04 | 43.81 | 2,947,699 | +0.63(+1.45%) |
Nov 03, 2006 | 44.08 | 44.26 | 43.06 | 43.19 | 2,470,601 | -0.93(-2.10%) |
Nov 02, 2006 | 43.52 | 44.24 | 43.28 | 44.11 | 3,256,341 | +0.36(+0.83%) |
Nov 01, 2006 | 45.40 | 45.40 | 43.64 | 43.75 | 4,573,380 | -0.93(-2.08%) |
Oct 31, 2006 | 44.20 | 44.85 | 44.13 | 44.68 | 2,503,120 | +0.38(+0.85%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.98 | 44.31 | 1,580,124 | +0.29(+0.67%) |
Oct 27, 2006 | 44.06 | 44.48 | 43.66 | 44.01 | 2,476,460 | -0.63(-1.42%) |
Oct 26, 2006 | 44.39 | 44.69 | 44.22 | 44.65 | 1,509,665 | +0.15(+0.34%) |
Oct 25, 2006 | 44.92 | 45.01 | 44.28 | 44.50 | 2,086,080 | -0.29(-0.66%) |
Oct 24, 2006 | 44.69 | 44.80 | 44.41 | 44.79 | 2,637,446 | -0.14(-0.32%) |
Oct 23, 2006 | 44.65 | 45.05 | 44.40 | 44.93 | 1,221,531 | +0.09(+0.20%) |
Oct 20, 2006 | 44.72 | 44.91 | 44.17 | 44.84 | 2,042,867 | +0.23(+0.52%) |
Oct 19, 2006 | 43.08 | 44.72 | 43.04 | 44.61 | 2,417,280 | +0.24(+0.54%) |
Oct 18, 2006 | 44.31 | 44.73 | 44.25 | 44.37 | 1,647,213 | +0.20(+0.46%) |
Oct 17, 2006 | 43.01 | 44.24 | 43.01 | 44.17 | 1,031,834 | +0.03(+0.06%) |
Oct 16, 2006 | 44.30 | 44.35 | 43.92 | 44.14 | 1,385,886 | -0.13(-0.29%) |
Oct 13, 2006 | 44.10 | 44.35 | 43.98 | 44.27 | 2,258,052 | +0.06(+0.14%) |
Oct 12, 2006 | 43.83 | 44.22 | 43.57 | 44.21 | 1,557,272 | +0.46(+1.06%) |
Oct 11, 2006 | 43.60 | 43.81 | 43.54 | 43.75 | 1,385,153 | -0.12(-0.28%) |
Oct 10, 2006 | 44.35 | 44.35 | 43.36 | 43.87 | 2,280,318 | -0.32(-0.73%) |
Oct 09, 2006 | 43.52 | 44.41 | 43.38 | 44.19 | 3,319,622 | +0.48(+1.11%) |
Oct 06, 2006 | 45.09 | 45.10 | 43.62 | 43.70 | 5,966,737 | -1.61(-3.56%) |
Oct 05, 2006 | 45.21 | 45.38 | 45.06 | 45.32 | 2,071,431 | +0.04(+0.09%) |
Oct 04, 2006 | 45.06 | 45.31 | 44.78 | 45.27 | 1,450,778 | +0.27(+0.61%) |
Oct 03, 2006 | 44.82 | 45.27 | 44.74 | 45.00 | 1,501,608 | +0.36(+0.81%) |
Oct 02, 2006 | 45.08 | 45.37 | 44.63 | 44.64 | 1,128,660 | -0.24(-0.53%) |
Sep 29, 2006 | 44.89 | 45.10 | 44.52 | 44.88 | 1,846,285 | -0.15(-0.33%) |
Sep 28, 2006 | 45.08 | 45.17 | 44.56 | 45.03 | 1,757,516 | +0.07(+0.15%) |
Sep 27, 2006 | 45.12 | 45.15 | 44.60 | 44.96 | 2,234,468 | -0.35(-0.77%) |
Sep 26, 2006 | 45.41 | 45.71 | 44.90 | 45.31 | 2,438,081 | -0.27(-0.58%) |
Sep 25, 2006 | 45.57 | 45.75 | 44.99 | 45.57 | 2,568,013 | -0.06(-0.13%) |
Sep 22, 2006 | 45.86 | 46.26 | 45.55 | 45.64 | 2,214,400 | -0.10(-0.22%) |
Sep 21, 2006 | 46.72 | 46.72 | 45.06 | 45.74 | 6,279,480 | -1.15(-2.45%) |
Sep 20, 2006 | 47.80 | 47.88 | 46.89 | 46.89 | 3,338,812 | -1.04(-2.17%) |
Sep 19, 2006 | 48.29 | 48.39 | 47.88 | 47.92 | 1,679,586 | -0.15(-0.31%) |
Sep 18, 2006 | 47.90 | 48.28 | 47.57 | 48.07 | 2,187,300 | +0.60(+1.27%) |
Sep 15, 2006 | 47.10 | 47.72 | 47.10 | 47.47 | 3,709,270 | +0.51(+1.08%) |
Sep 14, 2006 | 46.71 | 47.04 | 46.53 | 46.97 | 1,646,334 | -0.09(-0.19%) |
Sep 13, 2006 | 46.96 | 47.19 | 46.76 | 47.06 | 2,064,986 | -0.05(-0.10%) |
Sep 12, 2006 | 47.24 | 47.40 | 46.82 | 47.10 | 1,859,615 | +0.01(+0.03%) |
Sep 11, 2006 | 46.61 | 47.19 | 46.43 | 47.09 | 2,698,823 | +0.48(+1.04%) |
Sep 08, 2006 | 46.55 | 46.72 | 46.35 | 46.61 | 1,346,042 | +0.25(+0.53%) |
Sep 07, 2006 | 46.35 | 46.59 | 46.31 | 46.36 | 1,282,761 | -0.02(-0.04%) |
Sep 06, 2006 | 46.24 | 46.48 | 46.01 | 46.38 | 1,134,519 | -0.21(-0.45%) |
Sep 05, 2006 | 46.24 | 46.72 | 46.24 | 46.59 | 1,319,528 | +0.16(+0.34%) |