Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.61 | 16,297,545 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.36 | 28.06 | 28.31 | 12,478,400 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.91 | 28.18 | 12,263,231 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.94 | 27.49 | 27.83 | 10,183,825 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,104,715 | -0.01(-0.05%) |
Dec 21, 2006 | 27.96 | 28.05 | 27.54 | 27.72 | 20,752,092 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,878,872 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.33 | 28.08 | 28.24 | 20,967,260 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.71 | 28.27 | 28.47 | 19,765,514 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.76 | 28.38 | 28.42 | 36,461,116 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.69 | 28.48 | 34,098,888 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 27.99 | 27.64 | 27.86 | 26,112,930 | +0.29(+1.06%) |
Dec 12, 2006 | 27.57 | 27.59 | 27.20 | 27.57 | 24,973,642 | -0.06(-0.23%) |
Dec 11, 2006 | 27.64 | 27.75 | 27.40 | 27.64 | 21,964,224 | -0.01(-0.03%) |
Dec 08, 2006 | 27.76 | 28.00 | 27.57 | 27.64 | 15,814,713 | -0.09(-0.33%) |
Dec 07, 2006 | 28.19 | 28.40 | 27.71 | 27.74 | 22,968,768 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,194,706 | +0.39(+1.40%) |
Dec 05, 2006 | 28.06 | 28.28 | 27.81 | 28.05 | 16,705,145 | +0.12(+0.43%) |
Dec 04, 2006 | 27.57 | 28.12 | 27.37 | 27.93 | 20,429,828 | +0.16(+0.59%) |
Dec 01, 2006 | 27.76 | 28.47 | 27.53 | 27.76 | 66,360,624 | +0.71(+2.63%) |
Nov 30, 2006 | 26.72 | 27.26 | 26.52 | 27.05 | 24,355,084 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.40 | 26.80 | 16,850,836 | +0.39(+1.48%) |
Nov 28, 2006 | 26.58 | 26.68 | 26.35 | 26.41 | 16,711,882 | -0.37(-1.38%) |
Nov 27, 2006 | 27.14 | 27.18 | 26.69 | 26.78 | 17,218,856 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.87 | 4,300,854 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.29 | 27.00 | 27.14 | 19,833,166 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,658,058 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,047,176 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.27 | 23,499,320 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.00 | 26.48 | 26.94 | 26,619,764 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.65 | 26.80 | 39,943,540 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.48 | 27.05 | 69,414,680 | +1.11(+4.29%) |
Nov 13, 2006 | 26.18 | 26.20 | 25.83 | 25.93 | 28,927,952 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.25 | 25.99 | 26.10 | 19,903,626 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.65 | 26.21 | 26.25 | 26,171,880 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,561,574 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.70 | 26.44 | 26.52 | 24,409,544 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.55 | 26.04 | 26.52 | 23,673,926 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.50 | 19,647,612 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.50 | 23,347,032 | -0.11(-0.40%) |
Nov 01, 2006 | 26.72 | 26.82 | 26.52 | 26.61 | 20,205,676 | +0.01(+0.05%) |
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,311,226 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.57 | 26.26 | 26.54 | 14,373,656 | +0.13(+0.49%) |
Oct 27, 2006 | 26.53 | 26.60 | 26.22 | 26.41 | 20,965,014 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,566,168 | +0.56(+2.13%) |
Oct 25, 2006 | 26.05 | 26.15 | 25.88 | 26.08 | 17,364,548 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.00 | 17,172,116 | +0.19(+0.72%) |
Oct 23, 2006 | 25.51 | 25.90 | 25.51 | 25.82 | 16,128,975 | +0.18(+0.69%) |
Oct 20, 2006 | 25.63 | 25.70 | 25.33 | 25.64 | 15,696,812 | +0.06(+0.22%) |
Oct 19, 2006 | 25.53 | 25.78 | 25.43 | 25.58 | 13,828,645 | +0.01(+0.06%) |
Oct 18, 2006 | 25.61 | 25.83 | 25.47 | 25.57 | 17,407,638 | +0.09(+0.36%) |
Oct 17, 2006 | 25.61 | 25.76 | 25.43 | 25.48 | 21,299,488 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.83 | 25.90 | 18,449,516 | -0.39(-1.49%) |
Oct 13, 2006 | 26.67 | 26.68 | 26.04 | 26.29 | 27,132,070 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.24 | 26.90 | 27.00 | 18,558,854 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,182,451 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.90 | 12,856,384 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,319,847 | +0.40(+1.51%) |
Oct 06, 2006 | 26.40 | 26.54 | 26.22 | 26.46 | 15,233,349 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,383,252 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,244,260 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,178,418 | +0.35(+1.35%) |