Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.85 | 30.08 | 29.68 | 30.01 | 3,811,800 | -0.01(-0.03%) |
Dec 28, 2006 | 30.03 | 30.25 | 29.74 | 30.02 | 4,056,900 | +0.00(+0.00%) |
Dec 27, 2006 | 29.38 | 30.06 | 29.38 | 30.02 | 5,100,500 | +0.65(+2.21%) |
Dec 26, 2006 | 29.24 | 29.68 | 29.15 | 29.37 | 3,173,200 | +0.13(+0.44%) |
Dec 22, 2006 | 29.22 | 29.44 | 29.01 | 29.24 | 3,394,400 | -0.06(-0.20%) |
Dec 21, 2006 | 29.93 | 29.98 | 28.86 | 29.30 | 8,562,800 | -0.74(-2.46%) |
Dec 20, 2006 | 30.46 | 30.57 | 29.90 | 30.04 | 5,297,300 | -0.44(-1.44%) |
Dec 19, 2006 | 30.44 | 30.63 | 30.28 | 30.48 | 4,319,900 | +0.06(+0.20%) |
Dec 18, 2006 | 31.01 | 31.22 | 30.35 | 30.42 | 5,017,900 | -0.62(-2.00%) |
Dec 15, 2006 | 30.99 | 31.22 | 30.84 | 31.04 | 6,167,900 | +0.28(+0.91%) |
Dec 14, 2006 | 30.59 | 30.99 | 30.55 | 30.76 | 4,811,800 | +0.31(+1.02%) |
Dec 13, 2006 | 30.61 | 30.65 | 30.22 | 30.45 | 4,952,400 | -0.16(-0.52%) |
Dec 12, 2006 | 30.99 | 30.99 | 30.27 | 30.61 | 8,700,400 | -0.44(-1.42%) |
Dec 11, 2006 | 31.00 | 31.30 | 30.94 | 31.05 | 3,717,000 | -0.06(-0.19%) |
Dec 08, 2006 | 30.76 | 31.24 | 30.55 | 31.11 | 4,428,300 | +0.30(+0.97%) |
Dec 07, 2006 | 30.75 | 31.08 | 30.66 | 30.81 | 4,033,300 | +0.06(+0.20%) |
Dec 06, 2006 | 30.93 | 31.09 | 30.63 | 30.75 | 5,244,100 | -0.09(-0.29%) |
Dec 05, 2006 | 31.25 | 31.27 | 30.74 | 30.84 | 7,951,700 | -0.34(-1.09%) |
Dec 04, 2006 | 30.90 | 31.20 | 30.69 | 31.18 | 6,902,600 | +0.31(+1.00%) |
Dec 01, 2006 | 30.80 | 31.33 | 30.51 | 30.87 | 7,124,800 | -0.30(-0.96%) |
Nov 30, 2006 | 30.91 | 31.24 | 30.82 | 31.17 | 8,044,300 | +0.18(+0.58%) |
Nov 29, 2006 | 30.20 | 30.99 | 30.20 | 30.99 | 8,167,500 | +0.79(+2.62%) |
Nov 28, 2006 | 29.98 | 30.28 | 29.85 | 30.20 | 6,001,300 | +0.04(+0.13%) |
Nov 27, 2006 | 30.70 | 30.70 | 30.00 | 30.16 | 8,540,600 | -0.55(-1.79%) |
Nov 24, 2006 | 30.06 | 30.75 | 30.00 | 30.71 | 4,818,600 | +0.28(+0.92%) |
Nov 22, 2006 | 29.57 | 30.60 | 29.57 | 30.43 | 13,761,400 | +1.24(+4.25%) |
Nov 21, 2006 | 28.58 | 29.37 | 28.51 | 29.19 | 6,876,400 | +0.72(+2.53%) |
Nov 20, 2006 | 28.66 | 29.04 | 28.41 | 28.47 | 6,788,300 | +0.20(+0.71%) |
Nov 17, 2006 | 28.15 | 28.38 | 27.69 | 28.27 | 6,975,700 | -0.04(-0.14%) |
Nov 16, 2006 | 28.59 | 28.71 | 28.22 | 28.31 | 4,627,000 | -0.24(-0.84%) |
Nov 15, 2006 | 28.39 | 28.73 | 28.09 | 28.55 | 6,063,200 | +0.14(+0.49%) |
Nov 14, 2006 | 28.49 | 28.61 | 28.02 | 28.41 | 5,412,000 | -0.08(-0.28%) |
Nov 13, 2006 | 28.34 | 28.53 | 28.03 | 28.49 | 4,887,700 | -0.02(-0.07%) |
Nov 10, 2006 | 29.00 | 29.06 | 28.27 | 28.51 | 6,096,000 | -0.50(-1.72%) |
Nov 09, 2006 | 28.85 | 29.14 | 28.53 | 29.01 | 7,801,400 | +0.28(+0.97%) |
Nov 08, 2006 | 28.86 | 29.00 | 28.53 | 28.73 | 5,974,600 | -0.13(-0.45%) |
Nov 07, 2006 | 28.80 | 29.18 | 28.68 | 28.86 | 8,642,200 | +0.04(+0.14%) |
Nov 06, 2006 | 28.69 | 28.90 | 28.46 | 28.82 | 5,952,300 | +0.33(+1.16%) |
Nov 03, 2006 | 28.50 | 28.79 | 28.30 | 28.49 | 5,165,400 | -0.01(-0.04%) |
Nov 02, 2006 | 28.33 | 28.68 | 28.10 | 28.50 | 6,654,300 | +0.17(+0.60%) |
Nov 01, 2006 | 29.00 | 29.09 | 28.00 | 28.33 | 8,411,100 | -0.58(-2.01%) |
Oct 31, 2006 | 28.27 | 28.96 | 28.26 | 28.91 | 11,104,200 | +0.65(+2.30%) |
Oct 30, 2006 | 28.31 | 28.49 | 27.87 | 28.26 | 6,909,700 | -0.04(-0.14%) |
Oct 27, 2006 | 27.61 | 28.71 | 27.50 | 28.30 | 12,203,200 | +0.69(+2.50%) |
Oct 26, 2006 | 27.93 | 27.93 | 27.46 | 27.61 | 5,796,500 | -0.16(-0.58%) |
Oct 25, 2006 | 27.72 | 27.98 | 27.59 | 27.77 | 5,581,600 | +0.06(+0.22%) |
Oct 24, 2006 | 27.38 | 27.97 | 27.27 | 27.71 | 10,660,200 | +0.22(+0.80%) |
Oct 23, 2006 | 27.46 | 27.55 | 27.25 | 27.49 | 6,526,800 | +0.03(+0.11%) |
Oct 20, 2006 | 27.67 | 27.70 | 27.44 | 27.46 | 7,649,000 | -0.07(-0.25%) |
Oct 19, 2006 | 27.47 | 27.68 | 27.37 | 27.53 | 7,408,300 | +0.15(+0.55%) |
Oct 18, 2006 | 27.65 | 27.75 | 27.24 | 27.38 | 10,536,000 | -0.14(-0.51%) |
Oct 17, 2006 | 27.22 | 27.60 | 26.99 | 27.52 | 9,948,900 | +0.20(+0.73%) |
Oct 16, 2006 | 26.99 | 27.38 | 26.92 | 27.32 | 12,324,900 | +0.68(+2.55%) |
Oct 13, 2006 | 26.60 | 26.92 | 26.55 | 26.64 | 10,693,100 | +0.04(+0.15%) |
Oct 12, 2006 | 26.99 | 27.17 | 26.51 | 26.60 | 13,905,700 | -0.25(-0.93%) |
Oct 11, 2006 | 26.60 | 27.08 | 26.39 | 26.85 | 31,524,900 | -1.44(-5.09%) |
Oct 10, 2006 | 28.29 | 28.42 | 27.81 | 28.29 | 12,302,500 | +0.30(+1.07%) |
Oct 09, 2006 | 28.00 | 28.49 | 27.75 | 27.99 | 9,911,600 | +0.25(+0.90%) |
Oct 06, 2006 | 27.50 | 27.74 | 27.16 | 27.74 | 5,657,700 | +0.17(+0.62%) |
Oct 05, 2006 | 27.31 | 27.66 | 27.17 | 27.57 | 6,659,400 | +0.41(+1.51%) |
Oct 04, 2006 | 27.23 | 27.41 | 26.66 | 27.16 | 9,718,400 | +0.06(+0.22%) |
Oct 03, 2006 | 27.52 | 27.53 | 26.95 | 27.10 | 7,368,800 | -0.52(-1.88%) |