Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.55 | 41.52 | 40.49 | 41.16 | 20,973,326 | +0.72(+1.79%) |
Nov 29, 2006 | 39.95 | 40.98 | 39.79 | 40.44 | 17,991,116 | +0.67(+1.67%) |
Nov 28, 2006 | 39.21 | 39.88 | 39.19 | 39.77 | 13,498,389 | +0.64(+1.64%) |
Nov 27, 2006 | 39.44 | 39.65 | 38.93 | 39.13 | 16,811,798 | -0.05(-0.13%) |
Nov 24, 2006 | 39.25 | 39.73 | 39.12 | 39.18 | 5,066,925 | -0.43(-1.09%) |
Nov 22, 2006 | 39.97 | 40.12 | 39.28 | 39.61 | 12,981,646 | -0.35(-0.88%) |
Nov 21, 2006 | 39.60 | 40.02 | 39.53 | 39.97 | 13,536,517 | +0.56(+1.42%) |
Nov 20, 2006 | 39.18 | 39.79 | 39.12 | 39.41 | 13,100,597 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.43 | 38.62 | 39.33 | 18,138,004 | +0.31(+0.80%) |
Nov 16, 2006 | 40.02 | 40.10 | 38.98 | 39.01 | 16,359,890 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.20 | 39.60 | 39.81 | 15,426,730 | -0.24(-0.61%) |
Nov 14, 2006 | 40.10 | 40.22 | 39.78 | 40.06 | 14,173,440 | +0.02(+0.04%) |
Nov 13, 2006 | 39.58 | 40.31 | 39.30 | 40.04 | 15,563,955 | +0.46(+1.16%) |
Nov 10, 2006 | 40.01 | 40.06 | 39.35 | 39.58 | 15,445,355 | -0.38(-0.94%) |
Nov 09, 2006 | 39.76 | 40.07 | 39.58 | 39.95 | 20,178,620 | +0.39(+0.99%) |
Nov 08, 2006 | 39.04 | 39.71 | 39.04 | 39.56 | 16,362,525 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.79 | 39.07 | 39.22 | 17,382,306 | -0.49(-1.23%) |
Nov 06, 2006 | 39.30 | 39.81 | 39.13 | 39.71 | 17,954,746 | +0.49(+1.25%) |
Nov 03, 2006 | 38.70 | 39.46 | 38.70 | 39.22 | 15,129,441 | +0.64(+1.65%) |
Nov 02, 2006 | 38.10 | 38.64 | 37.87 | 38.58 | 15,837,173 | +0.46(+1.21%) |
Nov 01, 2006 | 38.25 | 38.45 | 37.85 | 38.12 | 13,835,739 | -0.13(-0.33%) |
Oct 31, 2006 | 37.62 | 38.33 | 37.43 | 38.25 | 18,838,532 | +0.46(+1.22%) |
Oct 30, 2006 | 38.25 | 38.52 | 37.57 | 37.79 | 15,583,809 | -0.73(-1.91%) |
Oct 27, 2006 | 38.73 | 38.97 | 38.37 | 38.52 | 15,616,841 | +0.10(+0.27%) |
Oct 26, 2006 | 38.86 | 38.99 | 38.29 | 38.42 | 15,612,097 | -0.05(-0.12%) |
Oct 25, 2006 | 37.94 | 38.85 | 37.80 | 38.46 | 20,990,192 | +0.39(+1.03%) |
Oct 24, 2006 | 37.36 | 38.15 | 37.26 | 38.07 | 15,922,037 | +0.71(+1.90%) |
Oct 23, 2006 | 36.96 | 37.36 | 36.73 | 37.36 | 11,607,121 | +0.20(+0.55%) |
Oct 20, 2006 | 37.47 | 37.50 | 36.95 | 37.15 | 16,866,618 | -0.20(-0.55%) |
Oct 19, 2006 | 36.88 | 37.36 | 36.63 | 37.36 | 12,390,933 | +0.59(+1.61%) |
Oct 18, 2006 | 36.96 | 37.23 | 36.57 | 36.77 | 14,205,945 | -0.19(-0.51%) |
Oct 17, 2006 | 37.06 | 37.10 | 36.83 | 36.95 | 11,963,623 | -0.07(-0.18%) |
Oct 16, 2006 | 36.66 | 37.11 | 36.53 | 37.02 | 13,728,209 | +0.48(+1.32%) |
Oct 13, 2006 | 36.63 | 36.83 | 36.39 | 36.54 | 13,537,044 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.52 | 36.03 | 36.44 | 14,296,257 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.33 | 35.86 | 35.91 | 16,547,013 | -0.46(-1.25%) |
Oct 10, 2006 | 35.91 | 36.38 | 35.86 | 36.37 | 19,205,752 | +0.38(+1.04%) |
Oct 09, 2006 | 36.44 | 36.53 | 35.94 | 35.99 | 13,717,315 | -0.24(-0.66%) |
Oct 06, 2006 | 36.15 | 36.36 | 35.74 | 36.23 | 15,613,679 | -0.13(-0.34%) |
Oct 05, 2006 | 36.50 | 36.69 | 36.09 | 36.36 | 16,828,490 | +0.10(+0.28%) |
Oct 04, 2006 | 36.00 | 36.39 | 35.41 | 36.25 | 19,821,064 | +0.43(+1.21%) |
Oct 03, 2006 | 36.43 | 36.43 | 35.81 | 35.82 | 22,505,280 | -0.89(-2.43%) |
Oct 02, 2006 | 36.94 | 37.19 | 36.69 | 36.72 | 13,978,234 | -0.20(-0.54%) |
Sep 29, 2006 | 36.65 | 37.07 | 36.43 | 36.91 | 11,943,241 | +0.19(+0.51%) |
Sep 28, 2006 | 36.49 | 36.95 | 36.47 | 36.73 | 17,496,688 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.85 | 36.02 | 36.54 | 21,599,532 | +0.35(+0.96%) |
Sep 26, 2006 | 35.39 | 36.25 | 35.31 | 36.19 | 19,222,796 | +0.80(+2.27%) |
Sep 25, 2006 | 34.98 | 35.76 | 34.56 | 35.39 | 18,977,162 | +0.14(+0.39%) |
Sep 22, 2006 | 35.46 | 35.53 | 34.87 | 35.25 | 13,079,513 | -0.06(-0.18%) |
Sep 21, 2006 | 34.76 | 35.51 | 34.76 | 35.32 | 15,920,456 | +0.67(+1.92%) |
Sep 20, 2006 | 35.23 | 35.39 | 34.64 | 34.65 | 16,908,258 | -0.57(-1.63%) |
Sep 19, 2006 | 35.86 | 35.94 | 35.01 | 35.22 | 13,621,030 | -0.55(-1.53%) |
Sep 18, 2006 | 35.38 | 35.97 | 35.13 | 35.77 | 14,418,722 | +0.60(+1.72%) |
Sep 15, 2006 | 35.32 | 35.34 | 34.85 | 35.17 | 18,488,180 | -0.15(-0.42%) |
Sep 14, 2006 | 35.55 | 35.73 | 35.00 | 35.32 | 14,126,176 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.63 | 34.99 | 35.51 | 16,714,985 | +0.57(+1.63%) |
Sep 12, 2006 | 35.29 | 35.47 | 34.69 | 34.94 | 20,833,466 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.24 | 34.93 | 35.29 | 32,794,980 | -1.26(-3.46%) |
Sep 08, 2006 | 37.22 | 37.26 | 36.49 | 36.55 | 11,551,599 | -0.67(-1.80%) |
Sep 07, 2006 | 37.00 | 37.82 | 36.99 | 37.22 | 14,045,880 | +0.10(+0.28%) |
Sep 06, 2006 | 37.76 | 37.78 | 37.05 | 37.12 | 19,442,248 | -0.64(-1.69%) |
Sep 05, 2006 | 37.41 | 38.22 | 37.19 | 37.76 | 23,444,062 | +0.86(+2.33%) |