Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.13 | 48.35 | 47.91 | 48.21 | 2,322,003 | -0.08(-0.16%) |
Nov 29, 2006 | 47.48 | 48.29 | 47.44 | 48.29 | 2,240,360 | +0.82(+1.73%) |
Nov 28, 2006 | 47.07 | 47.49 | 46.75 | 47.46 | 2,572,426 | +0.33(+0.69%) |
Nov 27, 2006 | 47.02 | 47.40 | 46.94 | 47.14 | 2,331,664 | -0.01(-0.02%) |
Nov 24, 2006 | 47.04 | 47.22 | 47.00 | 47.15 | 460,498 | -0.02(-0.04%) |
Nov 22, 2006 | 46.97 | 47.34 | 46.97 | 47.17 | 1,278,825 | +0.17(+0.36%) |
Nov 21, 2006 | 46.98 | 47.10 | 46.94 | 47.00 | 1,385,662 | -0.18(-0.38%) |
Nov 20, 2006 | 46.98 | 47.28 | 46.97 | 47.18 | 1,709,205 | +0.01(+0.02%) |
Nov 17, 2006 | 46.88 | 47.21 | 46.80 | 47.17 | 2,219,144 | +0.08(+0.18%) |
Nov 16, 2006 | 46.98 | 47.43 | 46.96 | 47.08 | 3,434,700 | +0.31(+0.67%) |
Nov 15, 2006 | 46.43 | 46.79 | 46.41 | 46.77 | 2,574,131 | +0.31(+0.66%) |
Nov 14, 2006 | 46.32 | 46.48 | 46.07 | 46.47 | 2,372,580 | +0.20(+0.43%) |
Nov 13, 2006 | 45.77 | 46.43 | 45.67 | 46.27 | 5,510,637 | +0.48(+1.05%) |
Nov 10, 2006 | 45.61 | 45.85 | 45.58 | 45.79 | 2,055,668 | +0.21(+0.46%) |
Nov 09, 2006 | 45.47 | 45.69 | 45.42 | 45.57 | 1,224,459 | +0.10(+0.22%) |
Nov 08, 2006 | 44.92 | 45.64 | 44.92 | 45.47 | 1,384,147 | +0.14(+0.30%) |
Nov 07, 2006 | 45.37 | 45.57 | 45.28 | 45.34 | 2,170,461 | -0.04(-0.08%) |
Nov 06, 2006 | 45.14 | 45.48 | 44.77 | 45.37 | 4,491,328 | +0.89(+2.01%) |
Nov 03, 2006 | 44.84 | 44.92 | 44.34 | 44.48 | 2,595,157 | -0.54(-1.21%) |
Nov 02, 2006 | 45.50 | 45.54 | 44.83 | 45.03 | 1,992,020 | -0.48(-1.06%) |
Nov 01, 2006 | 45.43 | 45.73 | 45.15 | 45.51 | 3,592,304 | +0.20(+0.43%) |
Oct 31, 2006 | 45.88 | 45.90 | 45.25 | 45.31 | 2,966,814 | -0.41(-0.90%) |
Oct 30, 2006 | 45.85 | 45.85 | 45.54 | 45.72 | 1,623,204 | +0.08(+0.19%) |
Oct 27, 2006 | 45.51 | 45.79 | 45.51 | 45.64 | 1,943,905 | +0.01(+0.01%) |
Oct 26, 2006 | 45.64 | 45.81 | 45.50 | 45.63 | 2,070,822 | -0.03(-0.07%) |
Oct 25, 2006 | 45.11 | 45.80 | 45.09 | 45.66 | 3,405,339 | +0.68(+1.51%) |
Oct 24, 2006 | 44.45 | 45.11 | 44.44 | 44.98 | 3,845,379 | -0.13(-0.29%) |
Oct 23, 2006 | 44.81 | 45.24 | 44.81 | 45.11 | 2,436,796 | +0.08(+0.19%) |
Oct 20, 2006 | 45.16 | 45.32 | 44.79 | 45.03 | 2,938,590 | -0.01(-0.02%) |
Oct 19, 2006 | 45.06 | 45.14 | 44.84 | 45.04 | 2,298,324 | -0.02(-0.05%) |
Oct 18, 2006 | 44.61 | 45.15 | 44.58 | 45.06 | 5,049,002 | +0.68(+1.53%) |
Oct 17, 2006 | 43.62 | 44.50 | 43.59 | 44.38 | 4,813,733 | +0.89(+2.05%) |
Oct 16, 2006 | 42.87 | 43.49 | 42.87 | 43.49 | 1,735,346 | +0.62(+1.45%) |
Oct 13, 2006 | 42.97 | 43.17 | 42.79 | 42.87 | 1,546,486 | -0.10(-0.23%) |
Oct 12, 2006 | 42.99 | 43.05 | 42.60 | 42.97 | 1,428,473 | +0.02(+0.05%) |
Oct 11, 2006 | 43.18 | 43.24 | 42.68 | 42.95 | 2,815,841 | -0.28(-0.65%) |
Oct 10, 2006 | 42.63 | 43.26 | 42.60 | 43.23 | 1,956,786 | +0.63(+1.49%) |
Oct 09, 2006 | 42.54 | 42.64 | 42.27 | 42.59 | 1,740,081 | +0.03(+0.06%) |
Oct 06, 2006 | 42.48 | 42.60 | 42.14 | 42.57 | 1,772,095 | +0.14(+0.34%) |
Oct 05, 2006 | 42.27 | 42.50 | 42.24 | 42.42 | 1,913,976 | -0.05(-0.11%) |
Oct 04, 2006 | 42.34 | 42.49 | 42.16 | 42.47 | 2,379,589 | +0.06(+0.15%) |
Oct 03, 2006 | 41.86 | 42.56 | 41.71 | 42.41 | 4,186,917 | +0.54(+1.30%) |
Oct 02, 2006 | 41.38 | 42.07 | 41.38 | 41.86 | 2,053,205 | +0.56(+1.37%) |
Sep 29, 2006 | 42.03 | 42.06 | 41.30 | 41.30 | 2,836,867 | -0.68(-1.62%) |
Sep 28, 2006 | 42.12 | 42.23 | 41.75 | 41.98 | 1,480,944 | -0.14(-0.34%) |
Sep 27, 2006 | 41.22 | 42.18 | 41.18 | 42.12 | 3,152,643 | +0.93(+2.26%) |
Sep 26, 2006 | 41.39 | 41.42 | 41.10 | 41.19 | 1,752,394 | -0.01(-0.01%) |
Sep 25, 2006 | 40.77 | 41.49 | 40.68 | 41.20 | 2,051,879 | +0.54(+1.34%) |
Sep 22, 2006 | 41.00 | 41.08 | 40.65 | 40.65 | 2,428,272 | -0.36(-0.88%) |
Sep 21, 2006 | 41.04 | 41.07 | 40.75 | 41.01 | 1,096,217 | -0.04(-0.09%) |
Sep 20, 2006 | 41.16 | 41.27 | 41.04 | 41.05 | 1,717,539 | -0.12(-0.28%) |
Sep 19, 2006 | 41.04 | 41.28 | 40.98 | 41.17 | 1,814,337 | +0.14(+0.33%) |
Sep 18, 2006 | 41.31 | 41.36 | 40.91 | 41.03 | 1,704,658 | -0.35(-0.84%) |
Sep 15, 2006 | 41.21 | 41.48 | 41.18 | 41.38 | 1,573,006 | +0.33(+0.81%) |
Sep 14, 2006 | 41.34 | 41.72 | 41.01 | 41.04 | 2,143,183 | -0.35(-0.84%) |
Sep 13, 2006 | 41.08 | 41.46 | 40.76 | 41.39 | 1,777,209 | +0.31(+0.76%) |
Sep 12, 2006 | 41.70 | 41.70 | 40.91 | 41.08 | 2,386,219 | -0.62(-1.49%) |
Sep 11, 2006 | 41.14 | 41.73 | 41.12 | 41.70 | 2,831,374 | +0.47(+1.14%) |
Sep 08, 2006 | 40.49 | 41.26 | 40.49 | 41.23 | 1,371,834 | +0.46(+1.14%) |
Sep 07, 2006 | 40.54 | 40.97 | 40.53 | 40.77 | 2,196,223 | +0.16(+0.39%) |
Sep 06, 2006 | 40.43 | 40.82 | 40.27 | 40.61 | 1,884,236 | -0.05(-0.12%) |
Sep 05, 2006 | 40.86 | 40.86 | 40.43 | 40.66 | 1,664,689 | -0.27(-0.67%) |