Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.55 | 29.89 | 29.50 | 29.65 | 4,934,048 | -0.02(-0.07%) |
Dec 28, 2006 | 29.66 | 29.85 | 29.45 | 29.67 | 5,105,667 | +0.02(+0.07%) |
Dec 27, 2006 | 29.40 | 29.67 | 29.31 | 29.65 | 5,685,255 | +0.35(+1.19%) |
Dec 26, 2006 | 29.21 | 29.38 | 29.10 | 29.31 | 3,328,034 | +0.16(+0.55%) |
Dec 22, 2006 | 29.35 | 29.42 | 29.11 | 29.14 | 5,321,387 | -0.20(-0.68%) |
Dec 21, 2006 | 29.43 | 29.57 | 29.25 | 29.35 | 8,239,659 | +0.01(+0.02%) |
Dec 20, 2006 | 29.43 | 29.59 | 29.26 | 29.34 | 8,772,306 | -0.09(-0.30%) |
Dec 19, 2006 | 29.08 | 29.43 | 28.92 | 29.43 | 8,830,310 | +0.34(+1.17%) |
Dec 18, 2006 | 28.99 | 29.27 | 28.93 | 29.08 | 7,768,304 | +0.05(+0.16%) |
Dec 15, 2006 | 29.23 | 29.40 | 28.84 | 29.04 | 11,054,630 | -0.19(-0.64%) |
Dec 14, 2006 | 29.10 | 29.39 | 29.02 | 29.23 | 6,940,407 | +0.07(+0.23%) |
Dec 13, 2006 | 28.90 | 29.22 | 28.86 | 29.16 | 7,514,613 | +0.37(+1.28%) |
Dec 12, 2006 | 29.09 | 29.15 | 28.64 | 28.79 | 7,999,123 | -0.36(-1.24%) |
Dec 11, 2006 | 29.10 | 29.29 | 29.01 | 29.15 | 6,894,213 | -0.12(-0.41%) |
Dec 08, 2006 | 29.11 | 29.36 | 28.93 | 29.27 | 10,817,832 | +0.32(+1.11%) |
Dec 07, 2006 | 28.76 | 29.05 | 28.74 | 28.95 | 8,634,473 | +0.21(+0.75%) |
Dec 06, 2006 | 28.73 | 28.76 | 28.46 | 28.74 | 8,466,740 | +0.14(+0.49%) |
Dec 05, 2006 | 28.59 | 29.05 | 28.44 | 28.60 | 10,037,025 | +0.17(+0.59%) |
Dec 04, 2006 | 28.13 | 28.54 | 28.09 | 28.43 | 7,732,127 | +0.28(+1.00%) |
Dec 01, 2006 | 27.98 | 28.27 | 27.89 | 28.15 | 9,458,334 | +0.07(+0.26%) |
Nov 30, 2006 | 28.05 | 28.18 | 27.79 | 28.07 | 9,483,897 | +0.08(+0.29%) |
Nov 29, 2006 | 27.79 | 28.05 | 27.74 | 27.99 | 10,822,018 | +0.30(+1.09%) |
Nov 28, 2006 | 27.43 | 27.74 | 27.29 | 27.69 | 9,957,494 | +0.20(+0.73%) |
Nov 27, 2006 | 28.09 | 28.14 | 27.46 | 27.49 | 10,840,854 | -0.52(-1.86%) |
Nov 24, 2006 | 28.01 | 28.27 | 27.87 | 28.01 | 2,807,048 | -0.18(-0.64%) |
Nov 22, 2006 | 28.13 | 28.26 | 27.93 | 28.20 | 7,038,774 | +0.06(+0.21%) |
Nov 21, 2006 | 28.08 | 28.26 | 28.03 | 28.13 | 12,562,725 | +0.11(+0.41%) |
Nov 20, 2006 | 27.95 | 28.09 | 27.86 | 28.02 | 11,693,119 | +0.05(+0.17%) |
Nov 17, 2006 | 27.87 | 27.97 | 27.61 | 27.97 | 9,263,842 | +0.10(+0.36%) |
Nov 16, 2006 | 27.63 | 27.95 | 27.47 | 27.87 | 11,633,471 | +0.38(+1.39%) |
Nov 15, 2006 | 27.55 | 27.89 | 27.42 | 27.49 | 15,312,517 | -0.11(-0.41%) |
Nov 14, 2006 | 27.83 | 27.85 | 27.35 | 27.61 | 12,353,284 | -0.16(-0.58%) |
Nov 13, 2006 | 27.56 | 27.83 | 27.33 | 27.77 | 15,287,701 | -0.31(-1.10%) |
Nov 10, 2006 | 28.16 | 28.24 | 28.07 | 28.07 | 12,920,166 | -0.08(-0.29%) |
Nov 09, 2006 | 28.11 | 28.18 | 28.00 | 28.16 | 11,391,889 | +0.04(+0.14%) |
Nov 08, 2006 | 27.84 | 28.26 | 27.66 | 28.11 | 11,432,701 | +0.24(+0.86%) |
Nov 07, 2006 | 27.98 | 28.15 | 27.87 | 27.87 | 24,756,948 | -0.11(-0.38%) |
Nov 06, 2006 | 27.79 | 28.03 | 27.59 | 27.98 | 11,833,643 | +0.39(+1.43%) |
Nov 03, 2006 | 28.13 | 28.16 | 27.57 | 27.59 | 11,036,990 | -0.54(-1.93%) |
Nov 02, 2006 | 27.91 | 28.16 | 27.84 | 28.13 | 12,042,038 | +0.13(+0.45%) |
Nov 01, 2006 | 28.20 | 28.20 | 27.93 | 28.00 | 10,096,225 | -0.04(-0.14%) |
Oct 31, 2006 | 28.22 | 28.26 | 27.83 | 28.04 | 14,963,599 | +0.00(+0.00%) |
Oct 30, 2006 | 27.75 | 28.07 | 27.57 | 28.04 | 13,336,805 | +0.30(+1.09%) |
Oct 27, 2006 | 27.97 | 28.05 | 27.70 | 27.74 | 10,926,514 | -0.43(-1.52%) |
Oct 26, 2006 | 28.04 | 28.20 | 27.83 | 28.17 | 9,527,400 | +0.07(+0.26%) |
Oct 25, 2006 | 28.26 | 28.42 | 27.89 | 28.09 | 13,289,117 | -0.17(-0.59%) |
Oct 24, 2006 | 28.03 | 28.40 | 27.99 | 28.26 | 17,012,712 | +0.07(+0.26%) |
Oct 23, 2006 | 27.67 | 28.34 | 27.66 | 28.19 | 18,891,552 | +0.45(+1.62%) |
Oct 20, 2006 | 27.49 | 27.74 | 27.28 | 27.74 | 19,090,380 | +0.47(+1.72%) |
Oct 19, 2006 | 27.71 | 27.74 | 26.76 | 27.27 | 30,355,048 | -0.47(-1.69%) |
Oct 18, 2006 | 28.09 | 28.16 | 27.58 | 27.74 | 22,998,302 | -0.09(-0.31%) |
Oct 17, 2006 | 27.99 | 28.07 | 27.73 | 27.83 | 14,763,875 | -0.35(-1.23%) |
Oct 16, 2006 | 28.05 | 28.28 | 27.90 | 28.18 | 18,614,092 | +0.01(+0.02%) |
Oct 13, 2006 | 28.03 | 28.24 | 27.99 | 28.17 | 36,267,536 | -0.08(-0.28%) |
Oct 12, 2006 | 28.03 | 28.40 | 27.96 | 28.25 | 28,440,180 | +0.66(+2.38%) |
Oct 11, 2006 | 27.16 | 27.61 | 27.16 | 27.59 | 16,081,514 | +0.27(+1.00%) |
Oct 10, 2006 | 27.09 | 27.35 | 27.06 | 27.32 | 12,067,302 | +0.18(+0.67%) |
Oct 09, 2006 | 26.86 | 27.23 | 26.76 | 27.14 | 22,099,992 | +0.31(+1.15%) |
Oct 06, 2006 | 26.73 | 26.94 | 26.41 | 26.83 | 31,702,438 | +0.21(+0.78%) |
Oct 05, 2006 | 26.73 | 26.79 | 26.54 | 26.62 | 130,031,792 | -0.13(-0.50%) |
Oct 04, 2006 | 26.64 | 26.82 | 26.56 | 26.76 | 79,251,832 | +0.21(+0.81%) |
Oct 03, 2006 | 26.43 | 26.79 | 26.50 | 26.54 | 57,282,948 | +0.11(+0.43%) |