Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.17 | 45.27 | 44.98 | 45.14 | 12,267,113 | +0.19(+0.43%) |
Nov 29, 2006 | 44.86 | 44.97 | 44.70 | 44.95 | 7,773,778 | +0.50(+1.14%) |
Nov 28, 2006 | 44.11 | 44.46 | 44.10 | 44.44 | 8,617,201 | +0.39(+0.89%) |
Nov 27, 2006 | 44.52 | 44.55 | 44.01 | 44.05 | 7,434,162 | -0.37(-0.83%) |
Nov 24, 2006 | 44.50 | 44.65 | 44.42 | 44.42 | 5,363,562 | -0.24(-0.53%) |
Nov 22, 2006 | 44.59 | 44.67 | 44.48 | 44.65 | 7,936,043 | +0.43(+0.97%) |
Nov 21, 2006 | 44.11 | 44.26 | 44.04 | 44.22 | 5,283,152 | +0.22(+0.50%) |
Nov 20, 2006 | 43.95 | 44.08 | 43.89 | 44.01 | 6,313,556 | -0.34(-0.76%) |
Nov 17, 2006 | 44.00 | 44.34 | 43.89 | 44.34 | 5,370,624 | -0.13(-0.29%) |
Nov 16, 2006 | 44.50 | 44.52 | 44.35 | 44.47 | 5,540,271 | -0.09(-0.21%) |
Nov 15, 2006 | 44.30 | 44.64 | 44.24 | 44.57 | 4,511,150 | -0.01(-0.03%) |
Nov 14, 2006 | 44.51 | 44.60 | 44.16 | 44.58 | 11,077,172 | +0.49(+1.10%) |
Nov 13, 2006 | 44.16 | 44.25 | 44.06 | 44.09 | 6,523,650 | -0.28(-0.63%) |
Nov 10, 2006 | 44.39 | 44.42 | 44.27 | 44.37 | 6,606,788 | +0.17(+0.39%) |
Nov 09, 2006 | 44.24 | 44.42 | 44.13 | 44.20 | 6,048,893 | -0.22(-0.50%) |
Nov 08, 2006 | 44.17 | 44.49 | 44.08 | 44.42 | 5,789,687 | +0.01(+0.03%) |
Nov 07, 2006 | 44.49 | 44.72 | 44.36 | 44.41 | 9,638,779 | +0.05(+0.11%) |
Nov 06, 2006 | 44.01 | 44.37 | 43.93 | 44.36 | 8,985,868 | +0.65(+1.48%) |
Nov 03, 2006 | 43.89 | 43.93 | 43.66 | 43.71 | 5,203,865 | -0.17(-0.38%) |
Nov 02, 2006 | 43.73 | 43.91 | 43.69 | 43.88 | 5,915,518 | +0.14(+0.33%) |
Nov 01, 2006 | 44.19 | 44.23 | 43.65 | 43.74 | 8,954,892 | -0.06(-0.13%) |
Oct 31, 2006 | 43.73 | 43.91 | 43.66 | 43.79 | 4,466,532 | +0.02(+0.06%) |
Oct 30, 2006 | 43.73 | 43.87 | 43.64 | 43.77 | 3,633,701 | -0.09(-0.21%) |
Oct 27, 2006 | 44.05 | 44.09 | 43.80 | 43.86 | 9,575,542 | -0.31(-0.69%) |
Oct 26, 2006 | 44.06 | 44.22 | 43.87 | 44.17 | 9,399,795 | +0.34(+0.77%) |
Oct 25, 2006 | 43.58 | 43.89 | 43.54 | 43.83 | 5,348,475 | +0.31(+0.70%) |
Oct 24, 2006 | 43.39 | 43.58 | 43.34 | 43.53 | 5,591,149 | +0.01(+0.01%) |
Oct 23, 2006 | 43.20 | 43.57 | 43.15 | 43.52 | 3,565,489 | +0.04(+0.09%) |
Oct 20, 2006 | 43.48 | 43.51 | 43.23 | 43.48 | 6,087,092 | +0.14(+0.32%) |
Oct 19, 2006 | 43.17 | 43.42 | 43.12 | 43.35 | 7,589,525 | +0.32(+0.75%) |
Oct 18, 2006 | 43.11 | 43.18 | 42.87 | 43.02 | 5,704,622 | +0.11(+0.25%) |
Oct 17, 2006 | 42.98 | 42.99 | 42.71 | 42.92 | 3,727,433 | -0.27(-0.62%) |
Oct 16, 2006 | 43.13 | 43.21 | 43.04 | 43.18 | 6,059,968 | +0.16(+0.38%) |
Oct 13, 2006 | 42.92 | 43.05 | 42.79 | 43.02 | 3,685,221 | +0.06(+0.15%) |
Oct 12, 2006 | 42.64 | 43.00 | 42.64 | 42.96 | 5,549,901 | +0.47(+1.10%) |
Oct 11, 2006 | 42.45 | 42.74 | 42.34 | 42.49 | 3,489,573 | -0.03(-0.07%) |
Oct 10, 2006 | 42.57 | 42.60 | 42.37 | 42.52 | 3,984,873 | +0.06(+0.15%) |
Oct 09, 2006 | 42.34 | 42.50 | 42.28 | 42.46 | 2,683,065 | +0.02(+0.04%) |
Oct 06, 2006 | 42.54 | 42.62 | 42.32 | 42.44 | 7,587,759 | -0.38(-0.89%) |
Oct 05, 2006 | 42.79 | 42.86 | 42.44 | 42.82 | 9,894,614 | +0.02(+0.06%) |
Oct 04, 2006 | 42.26 | 42.82 | 42.22 | 42.80 | 9,073,982 | +0.43(+1.01%) |
Oct 03, 2006 | 42.22 | 42.50 | 42.12 | 42.37 | 6,441,956 | +0.04(+0.09%) |
Oct 02, 2006 | 42.40 | 42.60 | 42.31 | 42.33 | 7,013,493 | +0.12(+0.28%) |
Sep 29, 2006 | 42.27 | 42.31 | 42.15 | 42.21 | 10,308,863 | -0.07(-0.18%) |
Sep 28, 2006 | 42.29 | 42.37 | 42.13 | 42.29 | 5,630,311 | +0.10(+0.24%) |
Sep 27, 2006 | 42.06 | 42.24 | 42.04 | 42.19 | 5,295,831 | +0.32(+0.76%) |
Sep 26, 2006 | 41.62 | 41.93 | 41.62 | 41.87 | 6,495,241 | +0.05(+0.12%) |
Sep 25, 2006 | 41.74 | 41.89 | 41.28 | 41.82 | 9,910,183 | +0.17(+0.42%) |
Sep 22, 2006 | 41.94 | 41.94 | 41.56 | 41.65 | 4,309,724 | -0.21(-0.49%) |
Sep 21, 2006 | 42.04 | 42.06 | 41.76 | 41.85 | 5,231,471 | +0.10(+0.24%) |
Sep 20, 2006 | 41.68 | 41.89 | 41.65 | 41.75 | 4,736,973 | +0.41(+0.98%) |
Sep 19, 2006 | 41.68 | 41.71 | 41.12 | 41.35 | 4,784,962 | -0.39(-0.93%) |
Sep 18, 2006 | 41.67 | 41.81 | 41.46 | 41.73 | 5,199,050 | +0.22(+0.53%) |
Sep 15, 2006 | 41.76 | 41.78 | 41.45 | 41.51 | 5,142,875 | -0.13(-0.31%) |
Sep 14, 2006 | 41.67 | 41.72 | 41.57 | 41.65 | 3,714,753 | +0.06(+0.13%) |
Sep 13, 2006 | 41.50 | 41.71 | 41.42 | 41.59 | 3,580,736 | -0.08(-0.19%) |
Sep 12, 2006 | 41.36 | 41.73 | 41.28 | 41.67 | 6,079,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.21 | 41.37 | 40.98 | 41.20 | 5,820,342 | -0.25(-0.60%) |
Sep 08, 2006 | 41.42 | 41.53 | 41.35 | 41.45 | 3,579,613 | -0.01(-0.01%) |
Sep 07, 2006 | 41.50 | 41.69 | 41.35 | 41.45 | 5,668,671 | -0.49(-1.16%) |
Sep 06, 2006 | 42.17 | 42.17 | 41.89 | 41.94 | 5,576,063 | -0.65(-1.54%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.44 | 42.59 | 5,430,008 | +0.16(+0.38%) |