Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.65 | 43.75 | 43.36 | 43.51 | 13,986,966 | -0.14(-0.31%) |
Nov 29, 2006 | 43.68 | 43.75 | 43.40 | 43.65 | 11,537,904 | -0.20(-0.46%) |
Nov 28, 2006 | 43.57 | 44.03 | 43.46 | 43.85 | 14,850,183 | +0.28(+0.65%) |
Nov 27, 2006 | 44.09 | 44.19 | 43.42 | 43.57 | 18,390,426 | -0.52(-1.17%) |
Nov 24, 2006 | 43.93 | 44.25 | 43.85 | 44.09 | 5,984,973 | -0.06(-0.13%) |
Nov 22, 2006 | 44.18 | 44.38 | 43.97 | 44.14 | 14,487,942 | -0.07(-0.16%) |
Nov 21, 2006 | 44.47 | 44.48 | 44.05 | 44.22 | 11,375,285 | -0.15(-0.33%) |
Nov 20, 2006 | 44.32 | 44.51 | 44.22 | 44.36 | 11,076,284 | +0.04(+0.09%) |
Nov 17, 2006 | 44.32 | 44.48 | 44.30 | 44.32 | 16,419,568 | -0.04(-0.09%) |
Nov 16, 2006 | 44.22 | 44.43 | 44.11 | 44.36 | 12,455,204 | +0.34(+0.77%) |
Nov 15, 2006 | 44.26 | 44.28 | 43.90 | 44.02 | 15,609,072 | -0.28(-0.64%) |
Nov 14, 2006 | 44.08 | 44.43 | 43.69 | 44.30 | 16,974,998 | +0.30(+0.68%) |
Nov 13, 2006 | 44.09 | 44.38 | 44.01 | 44.01 | 10,729,760 | -0.25(-0.57%) |
Nov 10, 2006 | 44.05 | 44.26 | 43.84 | 44.26 | 11,895,938 | +0.21(+0.48%) |
Nov 09, 2006 | 44.05 | 44.22 | 43.94 | 44.05 | 11,144,351 | -0.08(-0.18%) |
Nov 08, 2006 | 43.96 | 44.24 | 43.79 | 44.13 | 11,830,841 | +0.15(+0.35%) |
Nov 07, 2006 | 43.81 | 44.13 | 43.76 | 43.97 | 10,617,882 | +0.17(+0.39%) |
Nov 06, 2006 | 43.37 | 43.84 | 43.37 | 43.80 | 13,786,353 | +0.63(+1.46%) |
Nov 03, 2006 | 43.27 | 43.38 | 43.15 | 43.17 | 9,328,439 | -0.10(-0.22%) |
Nov 02, 2006 | 43.12 | 43.38 | 43.00 | 43.27 | 11,039,652 | -0.02(-0.06%) |
Nov 01, 2006 | 43.75 | 43.75 | 43.23 | 43.29 | 15,660,556 | -0.23(-0.54%) |
Oct 31, 2006 | 43.74 | 43.87 | 43.50 | 43.53 | 14,581,627 | -0.04(-0.09%) |
Oct 30, 2006 | 43.31 | 43.69 | 43.30 | 43.57 | 9,246,387 | +0.18(+0.41%) |
Oct 27, 2006 | 43.66 | 43.67 | 43.32 | 43.39 | 11,382,835 | -0.39(-0.89%) |
Oct 26, 2006 | 43.63 | 43.78 | 43.38 | 43.78 | 12,314,985 | +0.15(+0.33%) |
Oct 25, 2006 | 43.26 | 43.71 | 43.26 | 43.63 | 14,329,530 | +0.46(+1.07%) |
Oct 24, 2006 | 43.20 | 43.31 | 42.92 | 43.17 | 17,648,988 | -0.19(-0.43%) |
Oct 23, 2006 | 43.05 | 43.61 | 43.01 | 43.36 | 18,522,106 | +0.03(+0.07%) |
Oct 20, 2006 | 43.09 | 43.37 | 42.62 | 43.33 | 20,489,126 | +0.29(+0.68%) |
Oct 19, 2006 | 43.41 | 43.41 | 42.69 | 43.04 | 19,911,916 | -0.44(-1.02%) |
Oct 18, 2006 | 43.57 | 43.58 | 43.10 | 43.48 | 15,367,742 | +0.11(+0.24%) |
Oct 17, 2006 | 43.08 | 43.49 | 42.76 | 43.37 | 12,461,145 | -0.02(-0.06%) |
Oct 16, 2006 | 43.88 | 43.92 | 43.40 | 43.40 | 10,685,702 | -0.55(-1.25%) |
Oct 13, 2006 | 43.79 | 44.03 | 43.54 | 43.95 | 9,840,553 | +0.10(+0.24%) |
Oct 12, 2006 | 43.92 | 44.09 | 43.75 | 43.84 | 11,665,500 | +0.18(+0.41%) |
Oct 11, 2006 | 43.81 | 43.81 | 43.35 | 43.67 | 15,451,280 | -0.48(-1.08%) |
Oct 10, 2006 | 44.08 | 44.16 | 43.86 | 44.14 | 13,156,545 | +0.10(+0.22%) |
Oct 09, 2006 | 43.70 | 44.07 | 43.67 | 44.05 | 7,284,440 | +0.22(+0.50%) |
Oct 06, 2006 | 43.92 | 44.01 | 43.72 | 43.83 | 11,099,798 | -0.23(-0.51%) |
Oct 05, 2006 | 44.09 | 44.34 | 43.85 | 44.05 | 10,709,834 | -0.24(-0.55%) |
Oct 04, 2006 | 43.87 | 44.32 | 43.75 | 44.30 | 15,558,083 | +0.33(+0.75%) |
Oct 03, 2006 | 43.33 | 44.09 | 43.29 | 43.96 | 16,820,298 | +0.64(+1.47%) |
Oct 02, 2006 | 43.25 | 43.37 | 43.07 | 43.33 | 9,131,663 | +0.04(+0.09%) |
Sep 29, 2006 | 43.29 | 43.63 | 43.17 | 43.29 | 13,243,919 | +0.04(+0.09%) |
Sep 28, 2006 | 43.09 | 43.50 | 42.84 | 43.25 | 15,126,537 | +0.23(+0.53%) |
Sep 27, 2006 | 43.07 | 43.40 | 42.93 | 43.02 | 14,104,289 | -0.19(-0.45%) |
Sep 26, 2006 | 42.80 | 43.23 | 42.62 | 43.21 | 17,506,418 | +0.41(+0.96%) |
Sep 25, 2006 | 42.60 | 42.97 | 42.45 | 42.80 | 16,145,690 | +0.44(+1.03%) |
Sep 22, 2006 | 42.25 | 42.60 | 42.16 | 42.36 | 14,258,864 | +0.15(+0.36%) |
Sep 21, 2006 | 42.53 | 42.57 | 42.11 | 42.21 | 12,086,651 | -0.20(-0.48%) |
Sep 20, 2006 | 42.16 | 42.54 | 42.13 | 42.41 | 16,867,080 | +0.37(+0.88%) |
Sep 19, 2006 | 41.92 | 42.09 | 41.62 | 42.04 | 17,678,442 | +0.20(+0.48%) |
Sep 18, 2006 | 41.68 | 41.96 | 41.42 | 41.84 | 13,934,864 | +0.27(+0.64%) |
Sep 15, 2006 | 42.02 | 42.02 | 41.56 | 41.57 | 19,607,840 | -0.39(-0.92%) |
Sep 14, 2006 | 41.69 | 42.00 | 41.66 | 41.96 | 10,260,219 | +0.02(+0.06%) |
Sep 13, 2006 | 41.77 | 41.98 | 41.60 | 41.94 | 11,119,971 | +0.16(+0.39%) |
Sep 12, 2006 | 41.44 | 41.90 | 41.44 | 41.77 | 17,193,926 | +0.42(+1.02%) |
Sep 11, 2006 | 41.29 | 41.45 | 41.05 | 41.35 | 16,989,600 | -0.39(-0.93%) |
Sep 08, 2006 | 41.53 | 41.86 | 41.37 | 41.74 | 12,478,223 | +0.12(+0.29%) |
Sep 07, 2006 | 41.73 | 41.91 | 41.56 | 41.62 | 11,724,161 | -0.11(-0.27%) |
Sep 06, 2006 | 41.82 | 41.94 | 41.55 | 41.73 | 12,800,120 | -0.08(-0.19%) |
Sep 05, 2006 | 41.71 | 41.93 | 41.61 | 41.82 | 11,129,377 | +0.07(+0.17%) |