Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.48 | 29.89 | 29.41 | 29.63 | 1,594,029 | +0.12(+0.41%) |
Dec 28, 2006 | 29.75 | 30.05 | 29.27 | 29.51 | 1,791,433 | -0.17(-0.59%) |
Dec 27, 2006 | 29.42 | 29.85 | 29.33 | 29.69 | 1,962,300 | +0.55(+1.89%) |
Dec 26, 2006 | 29.05 | 29.23 | 28.88 | 29.14 | 1,107,206 | +0.10(+0.35%) |
Dec 22, 2006 | 29.24 | 29.33 | 28.88 | 29.04 | 1,294,169 | -0.29(-0.97%) |
Dec 21, 2006 | 29.41 | 29.42 | 29.09 | 29.32 | 1,831,023 | +0.06(+0.22%) |
Dec 20, 2006 | 29.05 | 29.51 | 29.05 | 29.26 | 1,785,016 | +0.11(+0.38%) |
Dec 19, 2006 | 29.33 | 29.33 | 28.87 | 29.15 | 3,328,144 | -0.53(-1.80%) |
Dec 18, 2006 | 30.01 | 30.01 | 29.46 | 29.68 | 2,193,095 | -0.11(-0.37%) |
Dec 15, 2006 | 30.05 | 30.11 | 29.65 | 29.79 | 3,320,422 | +0.09(+0.31%) |
Dec 14, 2006 | 29.35 | 30.07 | 29.01 | 29.70 | 4,845,495 | +0.45(+1.54%) |
Dec 13, 2006 | 28.82 | 29.61 | 28.80 | 29.25 | 4,660,055 | +0.52(+1.82%) |
Dec 12, 2006 | 29.10 | 29.13 | 28.53 | 28.72 | 2,636,412 | -0.34(-1.17%) |
Dec 11, 2006 | 28.77 | 29.32 | 28.64 | 29.06 | 2,892,223 | +0.29(+0.99%) |
Dec 08, 2006 | 29.27 | 29.56 | 28.57 | 28.78 | 6,727,420 | -0.50(-1.70%) |
Dec 07, 2006 | 29.97 | 29.97 | 29.09 | 29.27 | 6,637,799 | -1.08(-3.54%) |
Dec 06, 2006 | 30.46 | 30.87 | 30.18 | 30.35 | 6,849,669 | +0.13(+0.43%) |
Dec 05, 2006 | 28.97 | 30.74 | 28.97 | 30.22 | 10,956,665 | +0.88(+3.01%) |
Dec 04, 2006 | 29.59 | 29.64 | 29.08 | 29.34 | 3,174,245 | -0.23(-0.78%) |
Dec 01, 2006 | 29.28 | 30.04 | 29.17 | 29.57 | 5,815,769 | -0.04(-0.12%) |
Nov 30, 2006 | 29.27 | 29.92 | 28.67 | 29.61 | 7,257,095 | +1.20(+4.21%) |
Nov 29, 2006 | 28.11 | 28.55 | 27.60 | 28.41 | 3,447,892 | +0.55(+1.98%) |
Nov 28, 2006 | 27.77 | 28.17 | 27.45 | 27.86 | 3,824,647 | +0.08(+0.30%) |
Nov 27, 2006 | 28.51 | 28.62 | 27.67 | 27.78 | 3,636,378 | -0.71(-2.49%) |
Nov 24, 2006 | 28.23 | 29.15 | 28.00 | 28.48 | 2,806,735 | +0.07(+0.26%) |
Nov 22, 2006 | 27.75 | 28.51 | 27.60 | 28.41 | 5,602,703 | +0.98(+3.59%) |
Nov 21, 2006 | 27.22 | 27.56 | 27.13 | 27.43 | 2,266,727 | +0.17(+0.61%) |
Nov 20, 2006 | 27.36 | 27.73 | 26.99 | 27.26 | 4,375,531 | -0.22(-0.80%) |
Nov 17, 2006 | 27.12 | 27.67 | 26.76 | 27.48 | 4,446,988 | +0.17(+0.61%) |
Nov 16, 2006 | 26.68 | 27.75 | 26.63 | 27.32 | 7,616,121 | +0.84(+3.16%) |
Nov 15, 2006 | 26.47 | 26.86 | 26.08 | 26.48 | 4,570,325 | +0.17(+0.63%) |
Nov 14, 2006 | 25.84 | 26.43 | 25.34 | 26.31 | 6,068,208 | +1.21(+4.83%) |
Nov 13, 2006 | 25.15 | 25.62 | 24.91 | 25.10 | 2,507,637 | -0.10(-0.40%) |
Nov 10, 2006 | 24.73 | 25.39 | 24.64 | 25.20 | 3,952,008 | +0.54(+2.20%) |
Nov 09, 2006 | 25.15 | 25.22 | 24.62 | 24.66 | 5,190,818 | -0.63(-2.47%) |
Nov 08, 2006 | 25.48 | 25.74 | 25.06 | 25.28 | 6,092,136 | -0.50(-1.93%) |
Nov 07, 2006 | 25.38 | 25.96 | 25.16 | 25.78 | 7,093,298 | -0.01(-0.04%) |
Nov 06, 2006 | 26.11 | 26.25 | 25.73 | 25.79 | 2,694,165 | -0.17(-0.64%) |
Nov 03, 2006 | 26.30 | 26.39 | 25.84 | 25.96 | 2,857,527 | -0.40(-1.53%) |
Nov 02, 2006 | 26.30 | 26.85 | 26.09 | 26.36 | 2,879,606 | -0.07(-0.28%) |
Nov 01, 2006 | 26.85 | 27.04 | 26.17 | 26.43 | 2,942,906 | -0.15(-0.55%) |
Oct 31, 2006 | 26.81 | 27.09 | 26.45 | 26.58 | 2,868,295 | -0.21(-0.79%) |
Oct 30, 2006 | 27.10 | 27.49 | 26.65 | 26.79 | 3,503,361 | -0.47(-1.72%) |
Oct 27, 2006 | 28.02 | 28.17 | 27.19 | 27.26 | 3,378,284 | -0.78(-2.79%) |
Oct 26, 2006 | 27.99 | 28.41 | 27.56 | 28.04 | 3,482,914 | +0.06(+0.20%) |
Oct 25, 2006 | 27.22 | 28.12 | 26.96 | 27.99 | 3,942,981 | +0.77(+2.84%) |
Oct 24, 2006 | 26.73 | 27.24 | 26.66 | 27.22 | 2,456,192 | +0.40(+1.51%) |
Oct 23, 2006 | 26.82 | 27.03 | 26.64 | 26.81 | 3,292,361 | -0.06(-0.21%) |
Oct 20, 2006 | 27.22 | 27.22 | 26.67 | 26.87 | 2,062,470 | -0.17(-0.65%) |
Oct 19, 2006 | 26.89 | 27.27 | 26.49 | 27.04 | 2,993,046 | +0.48(+1.80%) |
Oct 18, 2006 | 27.03 | 27.22 | 26.55 | 26.56 | 2,547,988 | -0.09(-0.34%) |
Oct 17, 2006 | 26.94 | 27.00 | 26.39 | 26.65 | 5,059,867 | -0.45(-1.66%) |
Oct 16, 2006 | 27.25 | 27.55 | 26.93 | 27.10 | 3,665,309 | -0.07(-0.27%) |
Oct 13, 2006 | 27.77 | 27.95 | 26.99 | 27.18 | 4,680,067 | -1.13(-3.99%) |
Oct 12, 2006 | 27.80 | 28.39 | 27.77 | 28.31 | 3,162,172 | +0.85(+3.08%) |
Oct 11, 2006 | 27.62 | 28.04 | 27.08 | 27.46 | 4,155,939 | -0.39(-1.39%) |
Oct 10, 2006 | 26.99 | 28.11 | 26.99 | 27.85 | 7,666,914 | +1.36(+5.14%) |
Oct 09, 2006 | 25.88 | 26.87 | 25.75 | 26.49 | 3,310,960 | +0.51(+1.95%) |
Oct 06, 2006 | 26.32 | 26.16 | 25.65 | 25.98 | 2,289,785 | -0.34(-1.29%) |
Oct 05, 2006 | 26.53 | 26.71 | 25.87 | 26.32 | 1,864,631 | -0.13(-0.49%) |
Oct 04, 2006 | 25.74 | 26.67 | 25.71 | 26.45 | 2,780,414 | +0.54(+2.09%) |
Oct 03, 2006 | 25.81 | 26.19 | 25.52 | 25.91 | 2,454,996 | -0.11(-0.42%) |