Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.81 | 42.07 | 40.98 | 41.75 | 10,143,392 | -0.65(-1.53%) |
Nov 29, 2006 | 41.53 | 42.90 | 41.53 | 42.40 | 8,214,635 | +0.93(+2.24%) |
Nov 28, 2006 | 41.30 | 42.05 | 41.26 | 41.47 | 7,160,738 | -0.49(-1.17%) |
Nov 27, 2006 | 42.62 | 43.32 | 41.92 | 41.96 | 7,219,750 | -0.66(-1.55%) |
Nov 24, 2006 | 42.73 | 42.90 | 42.36 | 42.62 | 1,602,518 | -0.36(-0.84%) |
Nov 22, 2006 | 43.60 | 43.79 | 42.80 | 42.98 | 4,043,553 | -0.59(-1.36%) |
Nov 21, 2006 | 43.22 | 43.57 | 42.92 | 43.57 | 3,866,515 | +0.58(+1.34%) |
Nov 20, 2006 | 43.79 | 43.96 | 42.96 | 43.00 | 5,148,963 | -0.95(-2.17%) |
Nov 17, 2006 | 43.88 | 44.20 | 43.67 | 43.95 | 4,053,222 | +0.04(+0.10%) |
Nov 16, 2006 | 43.91 | 44.24 | 43.60 | 43.91 | 4,633,183 | +0.01(+0.01%) |
Nov 15, 2006 | 43.97 | 44.31 | 43.81 | 43.90 | 4,718,535 | +0.04(+0.10%) |
Nov 14, 2006 | 43.79 | 44.09 | 43.45 | 43.86 | 7,744,532 | +0.57(+1.32%) |
Nov 13, 2006 | 44.30 | 45.31 | 43.13 | 43.29 | 9,234,193 | -0.91(-2.06%) |
Nov 10, 2006 | 43.25 | 44.37 | 43.00 | 44.20 | 7,195,078 | +0.45(+1.03%) |
Nov 09, 2006 | 44.30 | 44.50 | 43.52 | 43.75 | 6,232,534 | -0.31(-0.69%) |
Nov 08, 2006 | 43.30 | 44.46 | 43.19 | 44.06 | 5,439,860 | +0.62(+1.42%) |
Nov 07, 2006 | 43.04 | 43.60 | 42.72 | 43.44 | 4,135,074 | +0.52(+1.22%) |
Nov 06, 2006 | 41.92 | 43.29 | 41.88 | 42.92 | 4,247,765 | +1.00(+2.39%) |
Nov 03, 2006 | 42.45 | 42.46 | 41.41 | 41.92 | 4,569,669 | -0.40(-0.94%) |
Nov 02, 2006 | 41.27 | 42.89 | 41.16 | 42.31 | 11,153,114 | -0.32(-0.75%) |
Nov 01, 2006 | 42.50 | 43.13 | 41.63 | 42.63 | 8,349,498 | +0.28(+0.67%) |
Oct 31, 2006 | 43.82 | 44.20 | 42.35 | 42.35 | 10,257,584 | -2.02(-4.56%) |
Oct 30, 2006 | 43.06 | 44.63 | 42.89 | 44.37 | 8,422,515 | +1.04(+2.41%) |
Oct 27, 2006 | 43.37 | 43.58 | 42.94 | 43.33 | 3,995,043 | -0.21(-0.48%) |
Oct 26, 2006 | 43.06 | 43.89 | 42.95 | 43.54 | 4,307,945 | +0.36(+0.83%) |
Oct 25, 2006 | 44.08 | 44.65 | 43.06 | 43.18 | 6,344,058 | -0.90(-2.04%) |
Oct 24, 2006 | 43.69 | 44.18 | 43.34 | 44.08 | 6,856,004 | -0.06(-0.14%) |
Oct 23, 2006 | 42.46 | 44.16 | 42.34 | 44.14 | 7,348,112 | +1.64(+3.85%) |
Oct 20, 2006 | 43.01 | 43.02 | 42.14 | 42.50 | 4,901,242 | -0.12(-0.28%) |
Oct 19, 2006 | 42.73 | 43.18 | 42.39 | 42.62 | 3,151,524 | -0.11(-0.25%) |
Oct 18, 2006 | 42.20 | 42.89 | 42.02 | 42.73 | 7,406,958 | +0.89(+2.14%) |
Oct 17, 2006 | 41.84 | 41.98 | 41.29 | 41.83 | 4,544,330 | -0.16(-0.39%) |
Oct 16, 2006 | 42.17 | 42.30 | 41.85 | 42.00 | 3,535,442 | -0.28(-0.67%) |
Oct 13, 2006 | 42.02 | 42.38 | 41.89 | 42.28 | 4,529,827 | -0.02(-0.04%) |
Oct 12, 2006 | 41.96 | 42.41 | 41.57 | 42.30 | 8,563,546 | +0.67(+1.60%) |
Oct 11, 2006 | 41.82 | 42.13 | 41.51 | 41.63 | 6,120,343 | -0.22(-0.52%) |
Oct 10, 2006 | 41.59 | 41.92 | 41.30 | 41.85 | 4,640,184 | +0.44(+1.07%) |
Oct 09, 2006 | 40.58 | 41.50 | 40.19 | 41.40 | 5,079,948 | +0.83(+2.06%) |
Oct 06, 2006 | 40.61 | 41.15 | 40.21 | 40.57 | 4,657,522 | -0.17(-0.43%) |
Oct 05, 2006 | 40.79 | 41.06 | 40.30 | 40.74 | 6,183,857 | -0.73(-1.76%) |
Oct 04, 2006 | 40.22 | 41.54 | 40.19 | 41.47 | 10,253,416 | +0.97(+2.38%) |
Oct 03, 2006 | 40.34 | 40.87 | 39.05 | 40.51 | 17,012,232 | +1.22(+3.11%) |
Oct 02, 2006 | 38.90 | 39.71 | 38.75 | 39.29 | 9,433,736 | +0.34(+0.88%) |
Sep 29, 2006 | 40.01 | 40.08 | 38.82 | 38.94 | 7,828,551 | -0.92(-2.30%) |
Sep 28, 2006 | 39.56 | 40.02 | 39.33 | 39.86 | 9,540,093 | +0.28(+0.71%) |
Sep 27, 2006 | 39.84 | 39.96 | 39.20 | 39.58 | 8,237,974 | +0.05(+0.14%) |
Sep 26, 2006 | 39.80 | 40.04 | 39.11 | 39.53 | 11,661,725 | -0.70(-1.73%) |
Sep 25, 2006 | 39.68 | 40.58 | 39.38 | 40.22 | 6,959,527 | +0.55(+1.38%) |
Sep 22, 2006 | 39.92 | 40.16 | 39.36 | 39.68 | 5,886,958 | -0.20(-0.51%) |
Sep 21, 2006 | 40.85 | 40.85 | 39.68 | 39.88 | 12,423,392 | -0.79(-1.95%) |
Sep 20, 2006 | 40.79 | 41.05 | 40.44 | 40.67 | 5,599,562 | +0.14(+0.34%) |
Sep 19, 2006 | 40.46 | 40.70 | 40.08 | 40.53 | 3,672,972 | +0.23(+0.57%) |
Sep 18, 2006 | 40.23 | 40.59 | 39.49 | 40.31 | 5,229,647 | +0.20(+0.51%) |
Sep 15, 2006 | 40.76 | 40.76 | 39.84 | 40.10 | 7,784,541 | -0.48(-1.18%) |
Sep 14, 2006 | 39.89 | 40.65 | 39.43 | 40.58 | 7,135,065 | +0.18(+0.45%) |
Sep 13, 2006 | 39.95 | 40.43 | 39.66 | 40.40 | 6,905,515 | +0.41(+1.04%) |
Sep 12, 2006 | 39.28 | 40.22 | 39.14 | 39.99 | 7,343,278 | +0.68(+1.74%) |
Sep 11, 2006 | 39.10 | 39.71 | 38.84 | 39.30 | 6,410,573 | +0.26(+0.66%) |
Sep 08, 2006 | 38.93 | 39.09 | 38.57 | 39.05 | 4,284,940 | +0.51(+1.32%) |
Sep 07, 2006 | 38.09 | 38.95 | 37.98 | 38.54 | 4,516,324 | +0.41(+1.07%) |
Sep 06, 2006 | 37.96 | 38.26 | 37.67 | 38.13 | 3,791,331 | +0.06(+0.16%) |
Sep 05, 2006 | 38.18 | 38.20 | 37.88 | 38.07 | 2,587,567 | +0.01(+0.02%) |