Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.27 | 39.44 | 38.36 | 39.33 | 10,318,640 | +0.16(+0.41%) |
Nov 29, 2006 | 38.66 | 39.24 | 38.56 | 39.17 | 4,838,002 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.19 | 38.50 | 5,699,231 | -0.14(-0.37%) |
Nov 27, 2006 | 39.17 | 39.61 | 38.57 | 38.64 | 7,663,912 | -0.43(-1.11%) |
Nov 24, 2006 | 39.30 | 39.34 | 39.06 | 39.07 | 2,321,668 | -0.48(-1.22%) |
Nov 22, 2006 | 39.25 | 39.86 | 39.07 | 39.55 | 4,078,981 | +0.48(+1.23%) |
Nov 21, 2006 | 39.27 | 39.37 | 39.02 | 39.07 | 4,919,384 | -0.13(-0.33%) |
Nov 20, 2006 | 39.28 | 39.55 | 39.13 | 39.20 | 4,439,808 | -0.22(-0.55%) |
Nov 17, 2006 | 39.47 | 39.59 | 39.09 | 39.42 | 5,912,212 | -0.22(-0.56%) |
Nov 16, 2006 | 39.61 | 39.79 | 39.07 | 39.64 | 7,875,564 | +0.19(+0.48%) |
Nov 15, 2006 | 39.89 | 40.39 | 39.36 | 39.45 | 9,947,179 | -0.60(-1.50%) |
Nov 14, 2006 | 39.77 | 40.08 | 39.17 | 40.05 | 11,515,291 | +0.95(+2.42%) |
Nov 13, 2006 | 39.27 | 39.57 | 38.66 | 39.11 | 7,450,341 | -0.12(-0.31%) |
Nov 10, 2006 | 38.39 | 39.33 | 38.22 | 39.23 | 6,875,352 | +0.93(+2.42%) |
Nov 09, 2006 | 38.97 | 39.01 | 38.23 | 38.30 | 7,281,817 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.27 | 38.53 | 39.03 | 4,865,179 | +0.22(+0.56%) |
Nov 07, 2006 | 38.63 | 39.05 | 38.41 | 38.81 | 5,119,072 | +0.08(+0.21%) |
Nov 06, 2006 | 38.09 | 38.80 | 38.04 | 38.73 | 5,964,201 | +0.79(+2.09%) |
Nov 03, 2006 | 38.76 | 39.10 | 37.74 | 37.94 | 7,475,450 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.71 | 37.95 | 38.57 | 12,452,437 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.93 | 39.07 | 9,996,658 | -1.00(-2.50%) |
Oct 31, 2006 | 40.22 | 40.85 | 39.91 | 40.07 | 10,722,743 | +0.22(+0.54%) |
Oct 30, 2006 | 39.34 | 40.10 | 39.20 | 39.85 | 6,377,904 | +0.20(+0.51%) |
Oct 27, 2006 | 39.88 | 39.99 | 39.54 | 39.65 | 6,185,158 | -0.48(-1.20%) |
Oct 26, 2006 | 39.32 | 40.28 | 39.30 | 40.13 | 6,068,476 | +0.81(+2.07%) |
Oct 25, 2006 | 39.95 | 40.00 | 39.15 | 39.32 | 11,744,076 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.42 | 39.84 | 40.01 | 6,463,569 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.52 | 39.09 | 40.43 | 9,355,943 | +1.16(+2.97%) |
Oct 20, 2006 | 39.06 | 39.47 | 38.84 | 39.27 | 6,427,088 | +0.39(+1.01%) |
Oct 19, 2006 | 39.27 | 39.50 | 38.67 | 38.88 | 6,812,432 | -0.52(-1.32%) |
Oct 18, 2006 | 39.63 | 39.87 | 39.30 | 39.40 | 6,714,656 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.94 | 38.93 | 39.46 | 9,062,762 | -0.66(-1.64%) |
Oct 16, 2006 | 40.25 | 40.43 | 40.07 | 40.12 | 6,729,426 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.46 | 39.95 | 40.41 | 6,876,829 | +0.03(+0.07%) |
Oct 12, 2006 | 39.86 | 40.45 | 39.57 | 40.38 | 8,630,450 | +0.73(+1.84%) |
Oct 11, 2006 | 39.54 | 39.84 | 39.33 | 39.65 | 6,174,967 | -0.06(-0.15%) |
Oct 10, 2006 | 39.71 | 40.23 | 39.42 | 39.71 | 11,477,628 | +0.04(+0.10%) |
Oct 09, 2006 | 39.54 | 39.70 | 39.20 | 39.67 | 6,833,553 | +0.03(+0.07%) |
Oct 06, 2006 | 39.60 | 39.88 | 39.28 | 39.64 | 10,524,975 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.78 | 38.92 | 39.73 | 16,150,357 | +0.71(+1.82%) |
Oct 04, 2006 | 38.25 | 39.09 | 38.08 | 39.02 | 9,478,090 | +0.56(+1.44%) |
Oct 03, 2006 | 37.99 | 38.57 | 37.71 | 38.46 | 9,765,806 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.95 | 36.97 | 37.79 | 7,975,408 | +0.39(+1.03%) |
Sep 29, 2006 | 38.11 | 38.18 | 37.39 | 37.41 | 6,505,958 | -0.67(-1.76%) |
Sep 28, 2006 | 38.03 | 38.14 | 37.44 | 38.08 | 7,019,653 | +0.22(+0.57%) |
Sep 27, 2006 | 37.84 | 38.31 | 37.73 | 37.86 | 10,402,828 | -0.07(-0.18%) |
Sep 26, 2006 | 37.75 | 38.37 | 37.53 | 37.93 | 9,622,391 | +0.09(+0.25%) |
Sep 25, 2006 | 37.17 | 38.15 | 36.98 | 37.83 | 13,469,191 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,513,639 | +0.30(+0.81%) |
Sep 21, 2006 | 37.44 | 37.47 | 36.71 | 36.83 | 11,793,850 | -0.43(-1.14%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,562,702 | +0.43(+1.16%) |
Sep 19, 2006 | 36.57 | 36.89 | 36.43 | 36.83 | 12,785,791 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.28 | 35.82 | 36.28 | 7,975,556 | -0.04(-0.11%) |
Sep 15, 2006 | 36.26 | 36.52 | 35.98 | 36.32 | 10,428,823 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.20 | 35.32 | 36.06 | 10,078,040 | +0.30(+0.85%) |
Sep 13, 2006 | 35.38 | 35.79 | 35.25 | 35.76 | 8,419,389 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.67 | 35.55 | 9,904,495 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.85 | 33.87 | 34.70 | 7,144,310 | +0.47(+1.36%) |
Sep 08, 2006 | 32.49 | 34.37 | 32.49 | 34.23 | 8,779,034 | +1.27(+3.86%) |
Sep 07, 2006 | 32.51 | 33.29 | 32.34 | 32.96 | 5,897,146 | +0.24(+0.74%) |
Sep 06, 2006 | 33.05 | 33.09 | 32.54 | 32.72 | 5,002,095 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.53 | 33.10 | 33.16 | 4,494,456 | +0.01(+0.04%) |