Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.18 | 45.28 | 44.99 | 45.15 | 12,263,859 | +0.19(+0.43%) |
Nov 29, 2006 | 44.87 | 44.98 | 44.71 | 44.96 | 7,771,715 | +0.50(+1.14%) |
Nov 28, 2006 | 44.12 | 44.47 | 44.11 | 44.45 | 8,614,915 | +0.39(+0.89%) |
Nov 27, 2006 | 44.53 | 44.56 | 44.02 | 44.06 | 7,432,189 | -0.37(-0.83%) |
Nov 24, 2006 | 44.52 | 44.67 | 44.43 | 44.43 | 5,362,139 | -0.24(-0.53%) |
Nov 22, 2006 | 44.60 | 44.69 | 44.49 | 44.67 | 7,933,937 | +0.43(+0.97%) |
Nov 21, 2006 | 44.12 | 44.27 | 44.05 | 44.24 | 5,281,750 | +0.22(+0.50%) |
Nov 20, 2006 | 43.96 | 44.09 | 43.90 | 44.02 | 6,311,881 | -0.34(-0.76%) |
Nov 17, 2006 | 44.01 | 44.35 | 43.91 | 44.35 | 5,369,199 | -0.13(-0.29%) |
Nov 16, 2006 | 44.51 | 44.53 | 44.36 | 44.49 | 5,538,801 | -0.09(-0.21%) |
Nov 15, 2006 | 44.31 | 44.65 | 44.25 | 44.58 | 4,509,954 | -0.01(-0.03%) |
Nov 14, 2006 | 44.52 | 44.62 | 44.17 | 44.59 | 11,074,234 | +0.49(+1.10%) |
Nov 13, 2006 | 44.17 | 44.26 | 44.07 | 44.11 | 6,521,919 | -0.28(-0.63%) |
Nov 10, 2006 | 44.40 | 44.44 | 44.28 | 44.39 | 6,605,035 | +0.17(+0.39%) |
Nov 09, 2006 | 44.26 | 44.44 | 44.14 | 44.21 | 6,047,288 | -0.22(-0.50%) |
Nov 08, 2006 | 44.19 | 44.50 | 44.09 | 44.44 | 5,788,151 | +0.01(+0.03%) |
Nov 07, 2006 | 44.50 | 44.73 | 44.37 | 44.42 | 9,636,221 | +0.05(+0.11%) |
Nov 06, 2006 | 44.02 | 44.39 | 43.94 | 44.37 | 8,983,484 | +0.65(+1.48%) |
Nov 03, 2006 | 43.91 | 43.94 | 43.67 | 43.73 | 5,202,484 | -0.17(-0.38%) |
Nov 02, 2006 | 43.74 | 43.92 | 43.70 | 43.89 | 5,913,949 | +0.14(+0.33%) |
Nov 01, 2006 | 44.20 | 44.24 | 43.66 | 43.75 | 8,952,516 | -0.06(-0.13%) |
Oct 31, 2006 | 43.74 | 43.92 | 43.68 | 43.81 | 4,465,347 | +0.02(+0.06%) |
Oct 30, 2006 | 43.74 | 43.88 | 43.65 | 43.78 | 3,632,737 | -0.09(-0.21%) |
Oct 27, 2006 | 44.06 | 44.10 | 43.81 | 43.87 | 9,573,002 | -0.31(-0.69%) |
Oct 26, 2006 | 44.07 | 44.23 | 43.88 | 44.18 | 9,397,302 | +0.34(+0.77%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.55 | 43.84 | 5,347,056 | +0.31(+0.70%) |
Oct 24, 2006 | 43.40 | 43.59 | 43.35 | 43.54 | 5,589,666 | +0.01(+0.01%) |
Oct 23, 2006 | 43.21 | 43.58 | 43.16 | 43.53 | 3,564,543 | +0.04(+0.09%) |
Oct 20, 2006 | 43.49 | 43.53 | 43.25 | 43.49 | 6,085,477 | +0.14(+0.32%) |
Oct 19, 2006 | 43.18 | 43.43 | 43.13 | 43.36 | 7,587,511 | +0.32(+0.75%) |
Oct 18, 2006 | 43.12 | 43.20 | 42.88 | 43.03 | 5,703,109 | +0.11(+0.25%) |
Oct 17, 2006 | 43.00 | 43.00 | 42.72 | 42.93 | 3,726,444 | -0.27(-0.62%) |
Oct 16, 2006 | 43.14 | 43.22 | 43.05 | 43.20 | 6,058,360 | +0.16(+0.38%) |
Oct 13, 2006 | 42.93 | 43.06 | 42.80 | 43.03 | 3,684,244 | +0.06(+0.14%) |
Oct 12, 2006 | 42.65 | 43.01 | 42.65 | 42.97 | 5,548,429 | +0.47(+1.10%) |
Oct 11, 2006 | 42.46 | 42.75 | 42.35 | 42.50 | 3,488,647 | -0.03(-0.07%) |
Oct 10, 2006 | 42.58 | 42.62 | 42.39 | 42.53 | 3,983,816 | +0.06(+0.15%) |
Oct 09, 2006 | 42.35 | 42.52 | 42.29 | 42.47 | 2,682,353 | +0.02(+0.04%) |
Oct 06, 2006 | 42.55 | 42.63 | 42.33 | 42.45 | 7,585,746 | -0.38(-0.89%) |
Oct 05, 2006 | 42.80 | 42.87 | 42.45 | 42.83 | 9,891,989 | +0.02(+0.06%) |
Oct 04, 2006 | 42.27 | 42.83 | 42.24 | 42.81 | 9,071,575 | +0.43(+1.01%) |
Oct 03, 2006 | 42.24 | 42.52 | 42.14 | 42.38 | 6,440,247 | +0.04(+0.09%) |
Oct 02, 2006 | 42.41 | 42.61 | 42.32 | 42.34 | 7,011,633 | +0.12(+0.28%) |
Sep 29, 2006 | 42.29 | 42.32 | 42.17 | 42.22 | 10,306,128 | -0.07(-0.18%) |
Sep 28, 2006 | 42.30 | 42.38 | 42.14 | 42.30 | 5,628,818 | +0.10(+0.24%) |
Sep 27, 2006 | 42.07 | 42.25 | 42.05 | 42.20 | 5,294,426 | +0.32(+0.76%) |
Sep 26, 2006 | 41.63 | 41.94 | 41.63 | 41.88 | 6,493,518 | +0.05(+0.12%) |
Sep 25, 2006 | 41.76 | 41.91 | 41.29 | 41.83 | 9,907,554 | +0.17(+0.42%) |
Sep 22, 2006 | 41.95 | 41.95 | 41.58 | 41.66 | 4,308,581 | -0.21(-0.49%) |
Sep 21, 2006 | 42.05 | 42.07 | 41.77 | 41.86 | 5,230,083 | +0.10(+0.24%) |
Sep 20, 2006 | 41.69 | 41.91 | 41.66 | 41.76 | 4,735,716 | +0.41(+0.98%) |
Sep 19, 2006 | 41.69 | 41.72 | 41.13 | 41.36 | 4,783,693 | -0.39(-0.93%) |
Sep 18, 2006 | 41.68 | 41.82 | 41.47 | 41.74 | 5,197,671 | +0.22(+0.53%) |
Sep 15, 2006 | 41.77 | 41.79 | 41.46 | 41.53 | 5,141,511 | -0.13(-0.31%) |
Sep 14, 2006 | 41.68 | 41.73 | 41.58 | 41.66 | 3,713,768 | +0.06(+0.13%) |
Sep 13, 2006 | 41.51 | 41.72 | 41.43 | 41.60 | 3,579,787 | -0.08(-0.19%) |
Sep 12, 2006 | 41.37 | 41.74 | 41.29 | 41.68 | 6,077,454 | +0.47(+1.15%) |
Sep 11, 2006 | 41.22 | 41.38 | 41.00 | 41.21 | 5,818,798 | -0.25(-0.60%) |
Sep 08, 2006 | 41.43 | 41.54 | 41.36 | 41.46 | 3,578,663 | -0.01(-0.01%) |
Sep 07, 2006 | 41.51 | 41.71 | 41.36 | 41.46 | 5,667,167 | -0.49(-1.16%) |
Sep 06, 2006 | 42.18 | 42.19 | 41.90 | 41.95 | 5,574,583 | -0.65(-1.54%) |
Sep 05, 2006 | 42.62 | 42.70 | 42.45 | 42.60 | 5,428,568 | +0.16(+0.38%) |