Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.31 | 49.23 | 47.81 | 48.65 | 17,556,882 | +0.32(+0.66%) |
Nov 29, 2006 | 46.82 | 48.46 | 46.61 | 48.33 | 17,323,508 | +1.68(+3.59%) |
Nov 28, 2006 | 46.11 | 47.04 | 46.11 | 46.66 | 10,130,188 | +0.74(+1.61%) |
Nov 27, 2006 | 46.55 | 46.91 | 45.75 | 45.92 | 8,877,744 | -0.52(-1.12%) |
Nov 24, 2006 | 46.41 | 46.83 | 46.25 | 46.44 | 3,158,135 | +0.13(+0.28%) |
Nov 22, 2006 | 46.34 | 46.68 | 45.52 | 46.31 | 9,544,926 | -0.31(-0.66%) |
Nov 21, 2006 | 45.05 | 46.73 | 45.05 | 46.61 | 12,141,587 | +1.68(+3.73%) |
Nov 20, 2006 | 44.69 | 45.23 | 44.16 | 44.94 | 9,299,589 | -0.05(-0.11%) |
Nov 17, 2006 | 44.08 | 45.48 | 43.86 | 44.99 | 14,105,974 | +0.48(+1.07%) |
Nov 16, 2006 | 46.54 | 46.98 | 44.49 | 44.51 | 15,093,797 | -1.99(-4.28%) |
Nov 15, 2006 | 45.67 | 46.89 | 45.44 | 46.50 | 12,400,859 | +0.83(+1.82%) |
Nov 14, 2006 | 45.33 | 45.71 | 44.84 | 45.67 | 10,038,979 | +0.77(+1.71%) |
Nov 13, 2006 | 44.97 | 45.33 | 44.59 | 44.90 | 9,399,244 | -0.07(-0.16%) |
Nov 10, 2006 | 45.98 | 45.99 | 44.67 | 44.97 | 10,565,123 | -1.19(-2.57%) |
Nov 09, 2006 | 46.62 | 47.06 | 45.94 | 46.16 | 16,696,442 | -0.22(-0.47%) |
Nov 08, 2006 | 45.36 | 46.39 | 45.11 | 46.38 | 13,450,334 | +0.90(+1.98%) |
Nov 07, 2006 | 45.68 | 45.82 | 44.94 | 45.48 | 10,900,544 | -0.24(-0.53%) |
Nov 06, 2006 | 44.76 | 45.76 | 44.63 | 45.72 | 13,239,482 | +0.60(+1.34%) |
Nov 03, 2006 | 44.19 | 45.34 | 43.51 | 45.11 | 10,693,633 | +1.10(+2.50%) |
Nov 02, 2006 | 44.31 | 44.42 | 43.50 | 44.01 | 13,277,064 | -0.44(-0.99%) |
Nov 01, 2006 | 44.77 | 45.10 | 43.79 | 44.45 | 12,681,245 | -0.36(-0.81%) |
Oct 31, 2006 | 43.78 | 44.87 | 43.57 | 44.82 | 12,964,586 | +1.04(+2.39%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.69 | 43.77 | 9,807,435 | -0.85(-1.91%) |
Oct 27, 2006 | 45.11 | 45.70 | 44.33 | 44.62 | 12,381,576 | -0.92(-2.03%) |
Oct 26, 2006 | 45.53 | 45.91 | 45.28 | 45.55 | 15,493,684 | +0.16(+0.34%) |
Oct 25, 2006 | 44.30 | 45.95 | 43.91 | 45.39 | 20,323,154 | +1.09(+2.47%) |
Oct 24, 2006 | 43.22 | 44.38 | 43.03 | 44.30 | 17,132,362 | +1.08(+2.50%) |
Oct 23, 2006 | 42.63 | 43.74 | 42.28 | 43.22 | 14,867,181 | +0.52(+1.21%) |
Oct 20, 2006 | 44.98 | 44.98 | 42.65 | 42.70 | 21,414,150 | -1.85(-4.15%) |
Oct 19, 2006 | 42.81 | 44.55 | 42.58 | 44.55 | 18,734,444 | +1.80(+4.22%) |
Oct 18, 2006 | 43.20 | 43.78 | 42.35 | 42.74 | 14,619,169 | -0.75(-1.73%) |
Oct 17, 2006 | 42.25 | 43.49 | 41.92 | 43.49 | 15,197,675 | +0.38(+0.89%) |
Oct 16, 2006 | 41.92 | 43.19 | 41.53 | 43.11 | 16,431,680 | +1.34(+3.21%) |
Oct 13, 2006 | 41.55 | 42.35 | 41.45 | 41.77 | 17,192,042 | +0.68(+1.66%) |
Oct 12, 2006 | 41.12 | 41.45 | 40.66 | 41.09 | 14,898,147 | +0.26(+0.64%) |
Oct 11, 2006 | 42.09 | 42.14 | 40.74 | 40.82 | 16,641,688 | -1.27(-3.02%) |
Oct 10, 2006 | 41.33 | 42.73 | 41.33 | 42.09 | 15,543,512 | +0.63(+1.51%) |
Oct 09, 2006 | 42.70 | 43.12 | 41.41 | 41.47 | 12,833,402 | -0.87(-2.06%) |
Oct 06, 2006 | 42.45 | 42.63 | 41.49 | 42.34 | 12,391,429 | -0.21(-0.50%) |
Oct 05, 2006 | 42.52 | 43.13 | 41.76 | 42.56 | 20,182,258 | +0.57(+1.35%) |
Oct 04, 2006 | 41.71 | 42.06 | 40.39 | 41.99 | 22,493,888 | +0.54(+1.30%) |
Oct 03, 2006 | 42.65 | 42.65 | 41.09 | 41.45 | 21,838,248 | -1.83(-4.22%) |
Oct 02, 2006 | 44.07 | 44.23 | 43.20 | 43.27 | 12,690,112 | -0.80(-1.81%) |
Sep 29, 2006 | 43.03 | 44.07 | 42.77 | 44.07 | 12,921,655 | +0.92(+2.12%) |
Sep 28, 2006 | 43.27 | 44.14 | 42.86 | 43.15 | 20,540,340 | +0.13(+0.31%) |
Sep 27, 2006 | 42.09 | 43.15 | 41.82 | 43.02 | 20,951,486 | +1.71(+4.13%) |
Sep 26, 2006 | 40.53 | 41.65 | 40.46 | 41.31 | 18,293,174 | +0.79(+1.95%) |
Sep 25, 2006 | 40.57 | 41.15 | 39.56 | 40.52 | 22,324,840 | -0.04(-0.11%) |
Sep 22, 2006 | 41.05 | 41.19 | 40.19 | 40.57 | 15,715,656 | -0.28(-0.70%) |
Sep 21, 2006 | 40.13 | 41.28 | 40.13 | 40.85 | 16,412,115 | +1.00(+2.51%) |
Sep 20, 2006 | 40.85 | 41.60 | 39.84 | 39.85 | 17,831,918 | -1.20(-2.92%) |
Sep 19, 2006 | 41.99 | 42.20 | 40.46 | 41.05 | 15,172,058 | -0.75(-1.80%) |
Sep 18, 2006 | 40.90 | 41.83 | 40.47 | 41.80 | 18,221,812 | +1.82(+4.55%) |
Sep 15, 2006 | 39.18 | 40.23 | 38.88 | 39.98 | 17,625,712 | +0.84(+2.14%) |
Sep 14, 2006 | 40.29 | 40.67 | 39.02 | 39.15 | 16,553,012 | -1.02(-2.55%) |
Sep 13, 2006 | 39.57 | 40.67 | 39.38 | 40.17 | 16,244,898 | +1.29(+3.31%) |
Sep 12, 2006 | 39.17 | 39.84 | 38.53 | 38.88 | 19,431,606 | -0.40(-1.03%) |
Sep 11, 2006 | 40.71 | 40.76 | 39.07 | 39.29 | 22,213,784 | -1.88(-4.57%) |
Sep 08, 2006 | 42.48 | 42.99 | 41.10 | 41.17 | 15,563,922 | -0.39(-0.94%) |
Sep 07, 2006 | 41.80 | 42.01 | 41.08 | 41.56 | 15,921,441 | -0.29(-0.70%) |
Sep 06, 2006 | 43.78 | 44.04 | 41.77 | 41.85 | 12,866,057 | -2.41(-5.44%) |
Sep 05, 2006 | 43.48 | 44.59 | 43.48 | 44.26 | 11,708,060 | +0.33(+0.74%) |