Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.41 | 44.50 | 44.22 | 44.38 | 12,477,070 | +0.19(+0.43%) |
Nov 29, 2006 | 44.11 | 44.21 | 43.95 | 44.19 | 7,906,829 | +0.50(+1.14%) |
Nov 28, 2006 | 43.37 | 43.71 | 43.36 | 43.69 | 8,764,688 | +0.39(+0.89%) |
Nov 27, 2006 | 43.77 | 43.80 | 43.27 | 43.31 | 7,561,400 | -0.36(-0.83%) |
Nov 24, 2006 | 43.76 | 43.90 | 43.67 | 43.67 | 5,455,361 | -0.23(-0.53%) |
Nov 22, 2006 | 43.84 | 43.92 | 43.73 | 43.90 | 8,071,871 | +0.42(+0.97%) |
Nov 21, 2006 | 43.36 | 43.52 | 43.30 | 43.48 | 5,373,575 | +0.21(+0.50%) |
Nov 20, 2006 | 43.21 | 43.33 | 43.15 | 43.27 | 6,421,615 | -0.33(-0.76%) |
Nov 17, 2006 | 43.26 | 43.60 | 43.16 | 43.60 | 5,462,544 | -0.13(-0.29%) |
Nov 16, 2006 | 43.75 | 43.77 | 43.60 | 43.73 | 5,635,095 | -0.09(-0.21%) |
Nov 15, 2006 | 43.55 | 43.88 | 43.49 | 43.82 | 4,588,360 | -0.01(-0.03%) |
Nov 14, 2006 | 43.76 | 43.85 | 43.42 | 43.83 | 11,266,762 | +0.48(+1.10%) |
Nov 13, 2006 | 43.42 | 43.50 | 43.31 | 43.35 | 6,635,304 | -0.28(-0.63%) |
Nov 10, 2006 | 43.65 | 43.68 | 43.52 | 43.63 | 6,719,866 | +0.17(+0.39%) |
Nov 09, 2006 | 43.50 | 43.68 | 43.39 | 43.46 | 6,152,422 | -0.22(-0.51%) |
Nov 08, 2006 | 43.43 | 43.74 | 43.34 | 43.68 | 5,888,780 | +0.01(+0.03%) |
Nov 07, 2006 | 43.74 | 43.96 | 43.61 | 43.66 | 9,803,750 | +0.05(+0.11%) |
Nov 06, 2006 | 43.27 | 43.63 | 43.19 | 43.62 | 9,139,665 | +0.64(+1.48%) |
Nov 03, 2006 | 43.16 | 43.19 | 42.92 | 42.98 | 5,292,931 | -0.17(-0.38%) |
Nov 02, 2006 | 43.00 | 43.17 | 42.95 | 43.14 | 6,016,765 | +0.14(+0.33%) |
Nov 01, 2006 | 43.44 | 43.49 | 42.92 | 43.00 | 9,108,158 | -0.06(-0.13%) |
Oct 31, 2006 | 42.99 | 43.17 | 42.93 | 43.06 | 4,542,978 | +0.02(+0.06%) |
Oct 30, 2006 | 42.99 | 43.13 | 42.90 | 43.03 | 3,695,893 | -0.09(-0.21%) |
Oct 27, 2006 | 43.31 | 43.35 | 43.06 | 43.12 | 9,739,431 | -0.30(-0.69%) |
Oct 26, 2006 | 43.32 | 43.47 | 43.13 | 43.43 | 9,560,676 | +0.33(+0.77%) |
Oct 25, 2006 | 42.85 | 43.16 | 42.81 | 43.09 | 5,440,016 | +0.30(+0.70%) |
Oct 24, 2006 | 42.66 | 42.85 | 42.61 | 42.79 | 5,686,844 | +0.01(+0.01%) |
Oct 23, 2006 | 42.48 | 42.84 | 42.42 | 42.79 | 3,626,514 | +0.04(+0.09%) |
Oct 20, 2006 | 42.75 | 42.78 | 42.51 | 42.75 | 6,191,275 | +0.13(+0.32%) |
Oct 19, 2006 | 42.44 | 42.69 | 42.40 | 42.62 | 7,719,422 | +0.32(+0.75%) |
Oct 18, 2006 | 42.38 | 42.46 | 42.14 | 42.30 | 5,802,259 | +0.10(+0.25%) |
Oct 17, 2006 | 42.26 | 42.27 | 41.99 | 42.19 | 3,791,229 | -0.26(-0.62%) |
Oct 16, 2006 | 42.40 | 42.48 | 42.32 | 42.46 | 6,163,686 | +0.16(+0.38%) |
Oct 13, 2006 | 42.19 | 42.33 | 42.07 | 42.30 | 3,748,295 | +0.06(+0.15%) |
Oct 12, 2006 | 41.92 | 42.28 | 41.92 | 42.24 | 5,644,890 | +0.46(+1.10%) |
Oct 11, 2006 | 41.73 | 42.02 | 41.63 | 41.78 | 3,549,298 | -0.03(-0.07%) |
Oct 10, 2006 | 41.86 | 41.89 | 41.66 | 41.81 | 4,053,076 | +0.06(+0.15%) |
Oct 09, 2006 | 41.63 | 41.79 | 41.57 | 41.75 | 2,728,986 | +0.02(+0.04%) |
Oct 06, 2006 | 41.82 | 41.91 | 41.61 | 41.73 | 7,717,627 | -0.37(-0.89%) |
Oct 05, 2006 | 42.07 | 42.14 | 41.73 | 42.10 | 10,063,964 | +0.02(+0.06%) |
Oct 04, 2006 | 41.55 | 42.10 | 41.51 | 42.08 | 9,229,287 | +0.42(+1.01%) |
Oct 03, 2006 | 41.51 | 41.79 | 41.42 | 41.65 | 6,552,212 | +0.04(+0.09%) |
Oct 02, 2006 | 41.69 | 41.88 | 41.59 | 41.62 | 7,133,532 | +0.12(+0.28%) |
Sep 29, 2006 | 41.56 | 41.59 | 41.45 | 41.50 | 10,485,303 | -0.07(-0.18%) |
Sep 28, 2006 | 41.58 | 41.65 | 41.42 | 41.58 | 5,726,676 | +0.10(+0.24%) |
Sep 27, 2006 | 41.35 | 41.53 | 41.34 | 41.48 | 5,386,471 | +0.31(+0.76%) |
Sep 26, 2006 | 40.92 | 41.23 | 40.92 | 41.16 | 6,606,410 | +0.05(+0.12%) |
Sep 25, 2006 | 41.04 | 41.19 | 40.58 | 41.12 | 10,079,799 | +0.17(+0.42%) |
Sep 22, 2006 | 41.23 | 41.23 | 40.86 | 40.94 | 4,383,486 | -0.20(-0.49%) |
Sep 21, 2006 | 41.33 | 41.35 | 41.06 | 41.15 | 5,321,009 | +0.10(+0.24%) |
Sep 20, 2006 | 40.98 | 41.19 | 40.95 | 41.05 | 4,818,048 | +0.40(+0.98%) |
Sep 19, 2006 | 40.98 | 41.01 | 40.43 | 40.65 | 4,866,858 | -0.38(-0.93%) |
Sep 18, 2006 | 40.97 | 41.10 | 40.76 | 41.03 | 5,288,034 | +0.21(+0.53%) |
Sep 15, 2006 | 41.06 | 41.07 | 40.75 | 40.82 | 5,230,897 | -0.13(-0.31%) |
Sep 14, 2006 | 40.97 | 41.02 | 40.87 | 40.94 | 3,778,333 | +0.06(+0.13%) |
Sep 13, 2006 | 40.80 | 41.01 | 40.72 | 40.89 | 3,642,022 | -0.08(-0.19%) |
Sep 12, 2006 | 40.66 | 41.02 | 40.58 | 40.97 | 6,183,113 | +0.47(+1.15%) |
Sep 11, 2006 | 40.52 | 40.67 | 40.30 | 40.50 | 5,919,960 | -0.25(-0.60%) |
Sep 08, 2006 | 40.72 | 40.83 | 40.65 | 40.75 | 3,640,879 | -0.01(-0.01%) |
Sep 07, 2006 | 40.80 | 40.99 | 40.65 | 40.75 | 5,765,692 | -0.48(-1.16%) |
Sep 06, 2006 | 41.46 | 41.47 | 41.18 | 41.23 | 5,671,499 | -0.64(-1.54%) |
Sep 05, 2006 | 41.89 | 41.97 | 41.73 | 41.88 | 5,522,945 | +0.16(+0.38%) |