Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.20 | 45.29 | 45.01 | 45.17 | 12,259,823 | +0.19(+0.43%) |
Nov 29, 2006 | 44.89 | 44.99 | 44.72 | 44.97 | 7,769,158 | +0.50(+1.14%) |
Nov 28, 2006 | 44.14 | 44.49 | 44.13 | 44.47 | 8,612,080 | +0.39(+0.89%) |
Nov 27, 2006 | 44.54 | 44.58 | 44.03 | 44.08 | 7,429,743 | -0.37(-0.83%) |
Nov 24, 2006 | 44.53 | 44.68 | 44.44 | 44.44 | 5,360,374 | -0.24(-0.53%) |
Nov 22, 2006 | 44.61 | 44.70 | 44.51 | 44.68 | 7,931,326 | +0.43(+0.97%) |
Nov 21, 2006 | 44.13 | 44.29 | 44.06 | 44.25 | 5,280,012 | +0.22(+0.50%) |
Nov 20, 2006 | 43.98 | 44.10 | 43.91 | 44.03 | 6,309,804 | -0.34(-0.76%) |
Nov 17, 2006 | 44.03 | 44.37 | 43.92 | 44.37 | 5,367,432 | -0.13(-0.29%) |
Nov 16, 2006 | 44.53 | 44.54 | 44.38 | 44.50 | 5,536,979 | -0.09(-0.21%) |
Nov 15, 2006 | 44.33 | 44.66 | 44.26 | 44.59 | 4,508,469 | -0.01(-0.03%) |
Nov 14, 2006 | 44.54 | 44.63 | 44.19 | 44.61 | 11,070,589 | +0.49(+1.10%) |
Nov 13, 2006 | 44.19 | 44.28 | 44.08 | 44.12 | 6,519,773 | -0.28(-0.63%) |
Nov 10, 2006 | 44.42 | 44.45 | 44.29 | 44.40 | 6,602,862 | +0.17(+0.39%) |
Nov 09, 2006 | 44.27 | 44.45 | 44.16 | 44.23 | 6,045,298 | -0.22(-0.50%) |
Nov 08, 2006 | 44.20 | 44.51 | 44.11 | 44.45 | 5,786,246 | +0.01(+0.03%) |
Nov 07, 2006 | 44.51 | 44.74 | 44.38 | 44.44 | 9,633,050 | +0.05(+0.11%) |
Nov 06, 2006 | 44.04 | 44.40 | 43.96 | 44.39 | 8,980,528 | +0.65(+1.48%) |
Nov 03, 2006 | 43.92 | 43.95 | 43.68 | 43.74 | 5,200,772 | -0.17(-0.38%) |
Nov 02, 2006 | 43.76 | 43.93 | 43.71 | 43.91 | 5,912,003 | +0.14(+0.33%) |
Nov 01, 2006 | 44.21 | 44.26 | 43.68 | 43.76 | 8,949,570 | -0.06(-0.13%) |
Oct 31, 2006 | 43.75 | 43.94 | 43.69 | 43.82 | 4,463,877 | +0.03(+0.06%) |
Oct 30, 2006 | 43.75 | 43.90 | 43.66 | 43.80 | 3,631,542 | -0.09(-0.21%) |
Oct 27, 2006 | 44.08 | 44.11 | 43.83 | 43.89 | 9,569,851 | -0.31(-0.69%) |
Oct 26, 2006 | 44.09 | 44.24 | 43.90 | 44.19 | 9,394,209 | +0.34(+0.77%) |
Oct 25, 2006 | 43.61 | 43.92 | 43.57 | 43.86 | 5,345,296 | +0.31(+0.70%) |
Oct 24, 2006 | 43.42 | 43.61 | 43.37 | 43.55 | 5,587,827 | +0.01(+0.01%) |
Oct 23, 2006 | 43.23 | 43.60 | 43.17 | 43.55 | 3,563,370 | +0.04(+0.09%) |
Oct 20, 2006 | 43.51 | 43.54 | 43.26 | 43.51 | 6,083,474 | +0.14(+0.32%) |
Oct 19, 2006 | 43.19 | 43.45 | 43.15 | 43.37 | 7,585,014 | +0.32(+0.75%) |
Oct 18, 2006 | 43.13 | 43.21 | 42.89 | 43.05 | 5,701,232 | +0.11(+0.25%) |
Oct 17, 2006 | 43.01 | 43.02 | 42.74 | 42.94 | 3,725,218 | -0.27(-0.62%) |
Oct 16, 2006 | 43.15 | 43.23 | 43.07 | 43.21 | 6,056,366 | +0.16(+0.38%) |
Oct 13, 2006 | 42.94 | 43.08 | 42.82 | 43.05 | 3,683,031 | +0.06(+0.14%) |
Oct 12, 2006 | 42.66 | 43.03 | 42.66 | 42.99 | 5,546,603 | +0.47(+1.10%) |
Oct 11, 2006 | 42.47 | 42.77 | 42.37 | 42.52 | 3,487,499 | -0.03(-0.07%) |
Oct 10, 2006 | 42.60 | 42.63 | 42.40 | 42.55 | 3,982,505 | +0.06(+0.15%) |
Oct 09, 2006 | 42.37 | 42.53 | 42.31 | 42.49 | 2,681,470 | +0.02(+0.04%) |
Oct 06, 2006 | 42.56 | 42.65 | 42.34 | 42.47 | 7,583,250 | -0.38(-0.89%) |
Oct 05, 2006 | 42.81 | 42.89 | 42.47 | 42.85 | 9,888,734 | +0.02(+0.06%) |
Oct 04, 2006 | 42.29 | 42.84 | 42.25 | 42.82 | 9,068,589 | +0.43(+1.01%) |
Oct 03, 2006 | 42.25 | 42.53 | 42.15 | 42.39 | 6,438,127 | +0.04(+0.09%) |
Oct 02, 2006 | 42.42 | 42.62 | 42.33 | 42.36 | 7,009,325 | +0.12(+0.28%) |
Sep 29, 2006 | 42.30 | 42.33 | 42.18 | 42.24 | 10,302,736 | -0.07(-0.18%) |
Sep 28, 2006 | 42.31 | 42.39 | 42.16 | 42.31 | 5,626,965 | +0.10(+0.24%) |
Sep 27, 2006 | 42.08 | 42.26 | 42.07 | 42.21 | 5,292,684 | +0.32(+0.76%) |
Sep 26, 2006 | 41.64 | 41.96 | 41.64 | 41.89 | 6,491,381 | +0.05(+0.12%) |
Sep 25, 2006 | 41.77 | 41.92 | 41.30 | 41.84 | 9,904,293 | +0.17(+0.42%) |
Sep 22, 2006 | 41.96 | 41.96 | 41.59 | 41.67 | 4,307,163 | -0.21(-0.49%) |
Sep 21, 2006 | 42.06 | 42.09 | 41.79 | 41.88 | 5,228,362 | +0.10(+0.24%) |
Sep 20, 2006 | 41.71 | 41.92 | 41.68 | 41.78 | 4,734,158 | +0.41(+0.98%) |
Sep 19, 2006 | 41.71 | 41.74 | 41.15 | 41.37 | 4,782,118 | -0.39(-0.93%) |
Sep 18, 2006 | 41.69 | 41.83 | 41.48 | 41.76 | 5,195,960 | +0.22(+0.53%) |
Sep 15, 2006 | 41.79 | 41.80 | 41.47 | 41.54 | 5,139,819 | -0.13(-0.31%) |
Sep 14, 2006 | 41.69 | 41.74 | 41.59 | 41.67 | 3,712,546 | +0.06(+0.13%) |
Sep 13, 2006 | 41.52 | 41.74 | 41.45 | 41.61 | 3,578,608 | -0.08(-0.19%) |
Sep 12, 2006 | 41.38 | 41.75 | 41.30 | 41.69 | 6,075,454 | +0.47(+1.15%) |
Sep 11, 2006 | 41.23 | 41.40 | 41.01 | 41.22 | 5,816,883 | -0.25(-0.60%) |
Sep 08, 2006 | 41.45 | 41.56 | 41.37 | 41.47 | 3,577,486 | -0.01(-0.02%) |
Sep 07, 2006 | 41.52 | 41.72 | 41.37 | 41.48 | 5,665,302 | -0.49(-1.16%) |
Sep 06, 2006 | 42.19 | 42.20 | 41.91 | 41.96 | 5,572,749 | -0.65(-1.54%) |
Sep 05, 2006 | 42.63 | 42.72 | 42.47 | 42.62 | 5,426,781 | +0.16(+0.38%) |