Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.44 | 45.76 | 45.26 | 45.59 | 3,379,376 | +0.15(+0.33%) |
Nov 29, 2006 | 45.59 | 45.86 | 45.18 | 45.44 | 5,137,148 | -0.29(-0.63%) |
Nov 28, 2006 | 46.18 | 46.22 | 45.63 | 45.73 | 5,087,721 | -0.62(-1.33%) |
Nov 27, 2006 | 46.46 | 46.48 | 46.22 | 46.35 | 4,517,159 | -0.27(-0.59%) |
Nov 24, 2006 | 46.36 | 46.69 | 46.33 | 46.62 | 889,676 | +0.10(+0.22%) |
Nov 22, 2006 | 46.50 | 46.69 | 46.33 | 46.52 | 2,717,340 | +0.01(+0.03%) |
Nov 21, 2006 | 46.40 | 46.58 | 46.20 | 46.51 | 2,970,320 | +0.03(+0.06%) |
Nov 20, 2006 | 46.02 | 46.58 | 46.02 | 46.48 | 3,139,205 | +0.17(+0.36%) |
Nov 17, 2006 | 45.95 | 46.31 | 45.90 | 46.31 | 2,622,247 | +0.14(+0.31%) |
Nov 16, 2006 | 45.96 | 46.30 | 45.40 | 46.17 | 2,264,427 | +0.28(+0.61%) |
Nov 15, 2006 | 45.42 | 45.97 | 45.42 | 45.89 | 3,899,259 | +0.34(+0.76%) |
Nov 14, 2006 | 45.21 | 45.70 | 44.97 | 45.54 | 2,918,109 | +0.28(+0.62%) |
Nov 13, 2006 | 45.20 | 45.63 | 45.17 | 45.26 | 2,730,428 | -0.03(-0.06%) |
Nov 10, 2006 | 45.15 | 45.40 | 44.96 | 45.29 | 2,912,401 | +0.41(+0.91%) |
Nov 09, 2006 | 44.93 | 45.07 | 44.82 | 44.88 | 2,393,771 | -0.07(-0.16%) |
Nov 08, 2006 | 44.90 | 45.16 | 44.70 | 44.95 | 2,196,761 | -0.01(-0.03%) |
Nov 07, 2006 | 44.67 | 45.13 | 44.60 | 44.97 | 2,724,162 | +0.25(+0.56%) |
Nov 06, 2006 | 44.29 | 44.83 | 44.26 | 44.72 | 3,439,245 | +0.56(+1.27%) |
Nov 03, 2006 | 44.14 | 44.24 | 43.73 | 44.16 | 2,757,438 | +0.24(+0.54%) |
Nov 02, 2006 | 43.67 | 44.10 | 43.57 | 43.92 | 3,759,612 | +0.08(+0.18%) |
Nov 01, 2006 | 44.32 | 44.41 | 43.78 | 43.84 | 3,338,721 | -0.23(-0.52%) |
Oct 31, 2006 | 44.40 | 44.44 | 43.89 | 44.07 | 3,435,903 | -0.17(-0.39%) |
Oct 30, 2006 | 44.21 | 44.45 | 44.14 | 44.24 | 1,963,970 | -0.10(-0.23%) |
Oct 27, 2006 | 44.51 | 44.58 | 44.18 | 44.34 | 4,926,911 | -0.16(-0.36%) |
Oct 26, 2006 | 44.39 | 44.55 | 44.19 | 44.50 | 2,668,610 | +0.18(+0.41%) |
Oct 25, 2006 | 44.39 | 44.59 | 44.12 | 44.32 | 3,440,498 | -0.02(-0.05%) |
Oct 24, 2006 | 43.93 | 44.44 | 43.88 | 44.34 | 3,531,554 | +0.28(+0.64%) |
Oct 23, 2006 | 43.96 | 44.10 | 43.88 | 44.06 | 4,250,535 | +0.09(+0.20%) |
Oct 20, 2006 | 44.37 | 44.37 | 43.88 | 43.98 | 5,275,959 | -0.29(-0.67%) |
Oct 19, 2006 | 45.07 | 45.08 | 43.91 | 44.27 | 8,404,166 | -1.19(-2.62%) |
Oct 18, 2006 | 45.79 | 46.02 | 45.31 | 45.46 | 4,655,414 | -0.14(-0.30%) |
Oct 17, 2006 | 45.22 | 45.74 | 45.20 | 45.60 | 2,819,395 | +0.17(+0.36%) |
Oct 16, 2006 | 45.31 | 45.56 | 45.25 | 45.44 | 3,563,298 | +0.24(+0.52%) |
Oct 13, 2006 | 45.16 | 45.35 | 44.90 | 45.20 | 2,035,673 | +0.17(+0.37%) |
Oct 12, 2006 | 44.83 | 45.07 | 44.71 | 45.03 | 5,688,496 | +0.27(+0.61%) |
Oct 11, 2006 | 44.67 | 44.90 | 44.67 | 44.76 | 3,690,415 | -0.08(-0.18%) |
Oct 10, 2006 | 45.11 | 45.18 | 44.68 | 44.84 | 4,575,914 | -0.45(-1.00%) |
Oct 09, 2006 | 45.22 | 45.32 | 44.98 | 45.29 | 2,680,166 | -0.06(-0.14%) |
Oct 06, 2006 | 45.23 | 45.57 | 45.00 | 45.36 | 4,324,326 | -0.60(-1.30%) |
Oct 05, 2006 | 45.90 | 46.33 | 45.86 | 45.95 | 3,404,159 | -0.11(-0.25%) |
Oct 04, 2006 | 45.95 | 46.14 | 45.78 | 46.07 | 4,891,547 | +0.19(+0.41%) |
Oct 03, 2006 | 45.08 | 45.95 | 45.06 | 45.88 | 4,631,884 | +0.87(+1.93%) |
Oct 02, 2006 | 44.96 | 45.08 | 44.58 | 45.01 | 2,495,965 | -0.04(-0.10%) |
Sep 29, 2006 | 45.07 | 45.21 | 44.74 | 45.06 | 3,131,408 | -0.08(-0.18%) |
Sep 28, 2006 | 44.70 | 45.21 | 44.70 | 45.13 | 2,521,723 | +0.57(+1.27%) |
Sep 27, 2006 | 44.89 | 44.99 | 44.47 | 44.57 | 4,687,437 | -0.30(-0.67%) |
Sep 26, 2006 | 44.53 | 44.97 | 44.47 | 44.87 | 4,603,899 | +0.47(+1.07%) |
Sep 25, 2006 | 43.67 | 44.57 | 43.62 | 44.39 | 4,846,297 | +0.82(+1.88%) |
Sep 22, 2006 | 43.72 | 43.73 | 43.47 | 43.58 | 1,934,871 | +0.01(+0.03%) |
Sep 21, 2006 | 43.60 | 43.74 | 43.46 | 43.56 | 3,357,656 | -0.12(-0.28%) |
Sep 20, 2006 | 43.24 | 43.74 | 43.02 | 43.68 | 2,807,282 | +0.58(+1.35%) |
Sep 19, 2006 | 43.70 | 43.70 | 42.97 | 43.10 | 4,761,507 | -0.45(-1.02%) |
Sep 18, 2006 | 43.58 | 43.68 | 42.63 | 43.55 | 4,791,163 | +0.37(+0.85%) |
Sep 15, 2006 | 43.09 | 43.45 | 42.97 | 43.18 | 3,657,974 | +0.09(+0.22%) |
Sep 14, 2006 | 43.01 | 43.09 | 42.77 | 43.09 | 2,030,800 | +0.09(+0.22%) |
Sep 13, 2006 | 42.88 | 43.08 | 42.63 | 42.99 | 2,372,330 | +0.14(+0.34%) |
Sep 12, 2006 | 42.73 | 43.03 | 42.60 | 42.85 | 2,505,155 | +0.22(+0.52%) |
Sep 11, 2006 | 42.38 | 42.65 | 42.30 | 42.63 | 2,379,709 | +0.21(+0.49%) |
Sep 08, 2006 | 41.73 | 42.45 | 41.56 | 42.42 | 3,122,498 | +0.87(+2.09%) |
Sep 07, 2006 | 41.50 | 41.77 | 41.44 | 41.55 | 1,464,554 | -0.11(-0.28%) |
Sep 06, 2006 | 41.49 | 42.00 | 41.46 | 41.66 | 2,233,518 | -0.22(-0.53%) |
Sep 05, 2006 | 42.11 | 42.30 | 41.85 | 41.89 | 2,121,299 | -0.04(-0.09%) |