Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.90 | 47.81 | 46.88 | 47.63 | 3,741,524 | +0.73(+1.56%) |
Nov 29, 2006 | 46.78 | 46.90 | 46.53 | 46.90 | 2,409,786 | +0.27(+0.58%) |
Nov 28, 2006 | 46.27 | 46.87 | 46.27 | 46.63 | 3,264,254 | +0.30(+0.64%) |
Nov 27, 2006 | 46.71 | 46.87 | 46.26 | 46.33 | 3,065,648 | -0.60(-1.28%) |
Nov 24, 2006 | 46.77 | 47.12 | 46.77 | 46.94 | 570,329 | -0.11(-0.22%) |
Nov 22, 2006 | 46.78 | 47.19 | 46.71 | 47.04 | 2,097,080 | -0.15(-0.31%) |
Nov 21, 2006 | 47.58 | 47.68 | 47.16 | 47.19 | 3,004,749 | -0.43(-0.90%) |
Nov 20, 2006 | 47.47 | 47.76 | 47.45 | 47.61 | 4,045,164 | -0.05(-0.11%) |
Nov 17, 2006 | 47.82 | 47.98 | 47.64 | 47.67 | 2,155,927 | -0.36(-0.74%) |
Nov 16, 2006 | 47.67 | 48.08 | 47.53 | 48.02 | 3,174,958 | +0.67(+1.42%) |
Nov 15, 2006 | 46.56 | 47.61 | 46.56 | 47.35 | 5,664,119 | +0.83(+1.78%) |
Nov 14, 2006 | 46.62 | 46.62 | 46.05 | 46.52 | 2,431,854 | +0.19(+0.42%) |
Nov 13, 2006 | 45.75 | 46.44 | 45.73 | 46.33 | 2,214,602 | +0.71(+1.56%) |
Nov 10, 2006 | 45.71 | 46.11 | 45.55 | 45.61 | 2,684,687 | -0.04(-0.09%) |
Nov 09, 2006 | 46.27 | 46.36 | 45.64 | 45.66 | 2,832,658 | -0.70(-1.51%) |
Nov 08, 2006 | 46.44 | 46.50 | 46.01 | 46.36 | 1,967,413 | -0.08(-0.18%) |
Nov 07, 2006 | 46.18 | 46.49 | 46.18 | 46.44 | 2,045,932 | +0.11(+0.23%) |
Nov 06, 2006 | 45.84 | 46.43 | 45.84 | 46.33 | 2,635,421 | +0.44(+0.96%) |
Nov 03, 2006 | 46.36 | 46.56 | 45.75 | 45.89 | 3,364,840 | -0.25(-0.53%) |
Nov 02, 2006 | 45.73 | 46.16 | 45.13 | 46.14 | 5,175,901 | +1.53(+3.42%) |
Nov 01, 2006 | 45.10 | 45.14 | 44.53 | 44.61 | 4,041,743 | -0.36(-0.79%) |
Oct 31, 2006 | 45.33 | 45.60 | 44.74 | 44.97 | 3,580,724 | -0.36(-0.79%) |
Oct 30, 2006 | 45.36 | 45.73 | 45.23 | 45.33 | 2,399,352 | -0.02(-0.05%) |
Oct 27, 2006 | 45.81 | 45.81 | 45.30 | 45.35 | 2,602,063 | -0.61(-1.32%) |
Oct 26, 2006 | 45.89 | 46.09 | 45.61 | 45.96 | 2,315,017 | +0.15(+0.33%) |
Oct 25, 2006 | 45.59 | 45.86 | 45.32 | 45.81 | 3,061,714 | +0.49(+1.08%) |
Oct 24, 2006 | 45.43 | 45.53 | 45.13 | 45.32 | 2,080,316 | -0.20(-0.45%) |
Oct 23, 2006 | 45.17 | 45.61 | 45.06 | 45.52 | 1,919,002 | +0.36(+0.79%) |
Oct 20, 2006 | 45.64 | 45.88 | 45.06 | 45.16 | 2,930,507 | -0.39(-0.85%) |
Oct 19, 2006 | 45.62 | 45.83 | 45.35 | 45.55 | 2,805,288 | -0.30(-0.66%) |
Oct 18, 2006 | 45.48 | 45.87 | 45.44 | 45.85 | 3,097,979 | +0.52(+1.15%) |
Oct 17, 2006 | 45.10 | 45.44 | 44.91 | 45.33 | 2,846,172 | +0.06(+0.13%) |
Oct 16, 2006 | 45.31 | 45.55 | 45.17 | 45.28 | 1,990,507 | -0.20(-0.44%) |
Oct 13, 2006 | 45.11 | 45.77 | 45.04 | 45.47 | 3,383,144 | +0.29(+0.65%) |
Oct 12, 2006 | 45.30 | 45.60 | 45.13 | 45.18 | 3,543,945 | -0.20(-0.44%) |
Oct 11, 2006 | 44.80 | 45.38 | 44.64 | 45.38 | 2,780,655 | +0.44(+0.99%) |
Oct 10, 2006 | 45.15 | 45.24 | 44.72 | 44.94 | 1,765,215 | -0.23(-0.52%) |
Oct 09, 2006 | 44.98 | 45.26 | 44.95 | 45.17 | 2,647,737 | -0.06(-0.14%) |
Oct 06, 2006 | 45.40 | 45.32 | 45.00 | 45.23 | 2,219,392 | -0.16(-0.35%) |
Oct 05, 2006 | 44.99 | 45.40 | 44.85 | 45.39 | 3,543,260 | +0.29(+0.63%) |
Oct 04, 2006 | 44.43 | 45.13 | 44.35 | 45.11 | 4,107,945 | +0.66(+1.49%) |
Oct 03, 2006 | 44.42 | 44.71 | 44.36 | 44.45 | 4,267,719 | -0.16(-0.37%) |
Oct 02, 2006 | 44.57 | 44.64 | 44.26 | 44.61 | 2,411,326 | +0.04(+0.08%) |
Sep 29, 2006 | 44.72 | 44.83 | 44.52 | 44.57 | 2,564,942 | -0.39(-0.87%) |
Sep 28, 2006 | 44.47 | 44.97 | 44.28 | 44.97 | 4,101,444 | +0.71(+1.61%) |
Sep 27, 2006 | 44.05 | 44.35 | 43.87 | 44.25 | 4,071,508 | +0.21(+0.48%) |
Sep 26, 2006 | 44.19 | 44.57 | 44.03 | 44.04 | 4,673,142 | -0.44(-0.99%) |
Sep 25, 2006 | 44.29 | 44.80 | 44.14 | 44.48 | 4,399,952 | +0.55(+1.25%) |
Sep 22, 2006 | 43.66 | 44.13 | 43.59 | 43.93 | 4,712,145 | +0.34(+0.78%) |
Sep 21, 2006 | 43.84 | 44.02 | 43.40 | 43.59 | 4,199,464 | -0.19(-0.44%) |
Sep 20, 2006 | 43.20 | 43.82 | 43.08 | 43.78 | 4,520,382 | +0.68(+1.59%) |
Sep 19, 2006 | 43.32 | 43.32 | 42.91 | 43.10 | 2,633,710 | -0.09(-0.22%) |
Sep 18, 2006 | 43.21 | 43.46 | 42.88 | 43.19 | 3,323,956 | -0.03(-0.07%) |
Sep 15, 2006 | 43.22 | 43.43 | 43.07 | 43.22 | 6,130,441 | +0.55(+1.29%) |
Sep 14, 2006 | 42.62 | 42.83 | 42.57 | 42.67 | 2,961,299 | +0.12(+0.27%) |
Sep 13, 2006 | 42.62 | 42.76 | 42.44 | 42.56 | 3,240,476 | -0.17(-0.40%) |
Sep 12, 2006 | 43.00 | 43.00 | 42.58 | 42.73 | 3,362,103 | +0.02(+0.05%) |
Sep 11, 2006 | 41.94 | 43.14 | 41.91 | 42.70 | 4,139,421 | +0.61(+1.46%) |
Sep 08, 2006 | 42.35 | 42.35 | 41.95 | 42.09 | 4,572,043 | +0.31(+0.74%) |
Sep 07, 2006 | 42.12 | 42.12 | 41.67 | 41.78 | 3,477,572 | -0.37(-0.87%) |
Sep 06, 2006 | 42.55 | 42.62 | 41.90 | 42.15 | 3,349,957 | -0.43(-1.00%) |
Sep 05, 2006 | 42.61 | 42.70 | 42.44 | 42.57 | 2,468,462 | -0.19(-0.44%) |