Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.67 | 45.99 | 45.49 | 45.82 | 3,362,368 | +0.15(+0.33%) |
Nov 29, 2006 | 45.82 | 46.09 | 45.41 | 45.67 | 5,111,293 | -0.29(-0.63%) |
Nov 28, 2006 | 46.42 | 46.45 | 45.86 | 45.96 | 5,062,115 | -0.62(-1.33%) |
Nov 27, 2006 | 46.70 | 46.71 | 46.45 | 46.58 | 4,494,425 | -0.27(-0.59%) |
Nov 24, 2006 | 46.59 | 46.92 | 46.56 | 46.86 | 885,198 | +0.10(+0.22%) |
Nov 22, 2006 | 46.73 | 46.92 | 46.56 | 46.76 | 2,703,664 | +0.01(+0.03%) |
Nov 21, 2006 | 46.63 | 46.81 | 46.44 | 46.74 | 2,955,371 | +0.03(+0.06%) |
Nov 20, 2006 | 46.26 | 46.81 | 46.26 | 46.71 | 3,123,406 | +0.17(+0.36%) |
Nov 17, 2006 | 46.19 | 46.55 | 46.13 | 46.55 | 2,609,049 | +0.14(+0.31%) |
Nov 16, 2006 | 46.19 | 46.54 | 45.63 | 46.40 | 2,253,030 | +0.28(+0.61%) |
Nov 15, 2006 | 45.65 | 46.20 | 45.65 | 46.12 | 3,879,634 | +0.35(+0.76%) |
Nov 14, 2006 | 45.43 | 45.93 | 45.20 | 45.77 | 2,903,423 | +0.28(+0.62%) |
Nov 13, 2006 | 45.43 | 45.86 | 45.40 | 45.49 | 2,716,686 | -0.03(-0.06%) |
Nov 10, 2006 | 45.38 | 45.63 | 45.19 | 45.52 | 2,897,743 | +0.41(+0.91%) |
Nov 09, 2006 | 45.16 | 45.30 | 45.04 | 45.11 | 2,381,724 | -0.07(-0.16%) |
Nov 08, 2006 | 45.12 | 45.39 | 44.92 | 45.18 | 2,185,705 | -0.01(-0.03%) |
Nov 07, 2006 | 44.89 | 45.36 | 44.82 | 45.20 | 2,710,452 | +0.25(+0.56%) |
Nov 06, 2006 | 44.51 | 45.06 | 44.48 | 44.94 | 3,421,935 | +0.56(+1.27%) |
Nov 03, 2006 | 44.37 | 44.47 | 43.95 | 44.38 | 2,743,560 | +0.24(+0.54%) |
Nov 02, 2006 | 43.89 | 44.32 | 43.79 | 44.14 | 3,740,690 | +0.08(+0.18%) |
Nov 01, 2006 | 44.54 | 44.63 | 44.00 | 44.06 | 3,321,918 | -0.23(-0.52%) |
Oct 31, 2006 | 44.63 | 44.66 | 44.11 | 44.29 | 3,418,611 | -0.17(-0.39%) |
Oct 30, 2006 | 44.43 | 44.68 | 44.37 | 44.47 | 1,954,085 | -0.10(-0.23%) |
Oct 27, 2006 | 44.73 | 44.81 | 44.40 | 44.57 | 4,902,115 | -0.16(-0.36%) |
Oct 26, 2006 | 44.62 | 44.77 | 44.41 | 44.73 | 2,655,179 | +0.18(+0.41%) |
Oct 25, 2006 | 44.61 | 44.81 | 44.34 | 44.55 | 3,423,182 | -0.02(-0.05%) |
Oct 24, 2006 | 44.15 | 44.67 | 44.11 | 44.57 | 3,513,780 | +0.28(+0.64%) |
Oct 23, 2006 | 44.18 | 44.32 | 44.10 | 44.29 | 4,229,142 | +0.09(+0.20%) |
Oct 20, 2006 | 44.59 | 44.60 | 44.11 | 44.20 | 5,249,406 | -0.30(-0.67%) |
Oct 19, 2006 | 45.30 | 45.31 | 44.13 | 44.50 | 8,361,869 | -1.20(-2.62%) |
Oct 18, 2006 | 46.02 | 46.25 | 45.54 | 45.69 | 4,631,984 | -0.14(-0.30%) |
Oct 17, 2006 | 45.45 | 45.98 | 45.43 | 45.83 | 2,805,206 | +0.17(+0.36%) |
Oct 16, 2006 | 45.54 | 45.79 | 45.48 | 45.67 | 3,545,365 | +0.24(+0.52%) |
Oct 13, 2006 | 45.38 | 45.58 | 45.12 | 45.43 | 2,025,428 | +0.17(+0.37%) |
Oct 12, 2006 | 45.05 | 45.30 | 44.94 | 45.26 | 5,659,867 | +0.27(+0.61%) |
Oct 11, 2006 | 44.90 | 45.12 | 44.89 | 44.99 | 3,671,841 | -0.08(-0.18%) |
Oct 10, 2006 | 45.33 | 45.41 | 44.91 | 45.07 | 4,552,884 | -0.45(-1.00%) |
Oct 09, 2006 | 45.45 | 45.55 | 45.21 | 45.52 | 2,666,677 | -0.06(-0.14%) |
Oct 06, 2006 | 45.46 | 45.80 | 45.23 | 45.59 | 4,302,563 | -0.60(-1.30%) |
Oct 05, 2006 | 46.13 | 46.56 | 46.09 | 46.19 | 3,387,026 | -0.12(-0.25%) |
Oct 04, 2006 | 46.19 | 46.37 | 46.01 | 46.30 | 4,866,928 | +0.19(+0.41%) |
Oct 03, 2006 | 45.30 | 46.19 | 45.28 | 46.11 | 4,608,572 | +0.87(+1.93%) |
Oct 02, 2006 | 45.19 | 45.31 | 44.81 | 45.24 | 2,483,404 | -0.04(-0.10%) |
Sep 29, 2006 | 45.30 | 45.43 | 44.97 | 45.28 | 3,115,649 | -0.08(-0.18%) |
Sep 28, 2006 | 44.92 | 45.43 | 44.92 | 45.36 | 2,509,031 | +0.57(+1.27%) |
Sep 27, 2006 | 45.12 | 45.22 | 44.70 | 44.79 | 4,663,845 | -0.30(-0.67%) |
Sep 26, 2006 | 44.76 | 45.20 | 44.70 | 45.10 | 4,580,728 | +0.48(+1.07%) |
Sep 25, 2006 | 43.89 | 44.79 | 43.84 | 44.62 | 4,821,907 | +0.82(+1.88%) |
Sep 22, 2006 | 43.94 | 43.95 | 43.69 | 43.80 | 1,925,133 | +0.01(+0.03%) |
Sep 21, 2006 | 43.82 | 43.96 | 43.68 | 43.78 | 3,340,758 | -0.12(-0.28%) |
Sep 20, 2006 | 43.46 | 43.96 | 43.24 | 43.90 | 2,793,154 | +0.58(+1.35%) |
Sep 19, 2006 | 43.93 | 43.93 | 43.18 | 43.32 | 4,737,543 | -0.45(-1.02%) |
Sep 18, 2006 | 43.80 | 43.90 | 42.84 | 43.77 | 4,767,049 | +0.37(+0.85%) |
Sep 15, 2006 | 43.31 | 43.67 | 43.19 | 43.40 | 3,639,564 | +0.09(+0.22%) |
Sep 14, 2006 | 43.23 | 43.31 | 42.99 | 43.31 | 2,020,579 | +0.09(+0.22%) |
Sep 13, 2006 | 43.10 | 43.30 | 42.85 | 43.21 | 2,360,390 | +0.14(+0.34%) |
Sep 12, 2006 | 42.94 | 43.25 | 42.81 | 43.07 | 2,492,546 | +0.22(+0.52%) |
Sep 11, 2006 | 42.59 | 42.86 | 42.51 | 42.84 | 2,367,732 | +0.21(+0.49%) |
Sep 08, 2006 | 41.94 | 42.66 | 41.77 | 42.63 | 3,106,783 | +0.87(+2.09%) |
Sep 07, 2006 | 41.71 | 41.98 | 41.65 | 41.76 | 1,457,183 | -0.12(-0.28%) |
Sep 06, 2006 | 41.70 | 42.21 | 41.67 | 41.88 | 2,222,277 | -0.22(-0.53%) |
Sep 05, 2006 | 42.32 | 42.51 | 42.06 | 42.10 | 2,110,623 | -0.04(-0.09%) |