Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.94 | 33.10 | 32.62 | 32.74 | 15,540,278 | -0.33(-0.99%) |
Dec 28, 2006 | 32.89 | 33.28 | 32.81 | 33.07 | 15,799,378 | +0.24(+0.73%) |
Dec 27, 2006 | 32.57 | 33.04 | 32.36 | 32.83 | 13,673,177 | +0.20(+0.63%) |
Dec 26, 2006 | 32.51 | 32.78 | 32.28 | 32.62 | 12,779,183 | +0.29(+0.90%) |
Dec 22, 2006 | 32.76 | 32.89 | 32.33 | 32.33 | 13,221,565 | -0.46(-1.42%) |
Dec 21, 2006 | 33.03 | 33.14 | 32.51 | 32.79 | 20,777,216 | -0.20(-0.59%) |
Dec 20, 2006 | 33.52 | 33.52 | 32.99 | 32.99 | 21,353,652 | -0.24(-0.73%) |
Dec 19, 2006 | 32.76 | 33.33 | 32.21 | 33.23 | 31,464,480 | +0.24(+0.73%) |
Dec 18, 2006 | 33.90 | 34.08 | 32.85 | 32.99 | 43,172,980 | -0.12(-0.37%) |
Dec 15, 2006 | 33.42 | 33.45 | 32.95 | 33.11 | 29,453,216 | -0.14(-0.41%) |
Dec 14, 2006 | 32.72 | 33.60 | 32.46 | 33.25 | 34,673,232 | +0.94(+2.92%) |
Dec 13, 2006 | 32.24 | 32.59 | 32.11 | 32.31 | 20,322,748 | +0.18(+0.57%) |
Dec 12, 2006 | 32.26 | 32.34 | 31.91 | 32.13 | 22,836,390 | -0.07(-0.21%) |
Dec 11, 2006 | 32.15 | 32.31 | 31.92 | 32.19 | 19,682,140 | -0.13(-0.41%) |
Dec 08, 2006 | 31.99 | 32.48 | 31.91 | 32.33 | 32,874,036 | +0.61(+1.94%) |
Dec 07, 2006 | 31.49 | 31.97 | 31.21 | 31.71 | 34,273,264 | +0.36(+1.16%) |
Dec 06, 2006 | 30.94 | 31.80 | 30.92 | 31.35 | 38,623,900 | +0.36(+1.17%) |
Dec 05, 2006 | 30.98 | 31.23 | 30.51 | 30.98 | 29,607,048 | +0.38(+1.23%) |
Dec 04, 2006 | 30.66 | 30.69 | 30.28 | 30.61 | 19,161,522 | -0.05(-0.16%) |
Dec 01, 2006 | 30.37 | 30.71 | 30.06 | 30.66 | 21,301,130 | +0.03(+0.10%) |
Nov 30, 2006 | 30.34 | 30.79 | 30.18 | 30.62 | 28,850,846 | +0.39(+1.28%) |
Nov 29, 2006 | 29.70 | 30.54 | 29.68 | 30.24 | 28,328,472 | +0.70(+2.37%) |
Nov 28, 2006 | 29.33 | 29.84 | 29.29 | 29.54 | 21,381,122 | +0.33(+1.12%) |
Nov 27, 2006 | 29.34 | 29.57 | 29.19 | 29.21 | 16,216,267 | -0.05(-0.16%) |
Nov 24, 2006 | 29.30 | 29.59 | 29.24 | 29.25 | 5,678,880 | -0.09(-0.31%) |
Nov 22, 2006 | 29.44 | 29.58 | 28.94 | 29.35 | 22,571,136 | +0.08(+0.26%) |
Nov 21, 2006 | 28.80 | 29.38 | 28.74 | 29.27 | 27,705,444 | +0.68(+2.39%) |
Nov 20, 2006 | 28.28 | 28.93 | 28.21 | 28.59 | 20,289,562 | +0.05(+0.19%) |
Nov 17, 2006 | 28.03 | 28.64 | 28.01 | 28.53 | 23,729,944 | +0.20(+0.69%) |
Nov 16, 2006 | 29.35 | 29.37 | 28.31 | 28.34 | 26,779,806 | -0.78(-2.67%) |
Nov 15, 2006 | 28.88 | 29.31 | 28.75 | 29.11 | 18,856,492 | +0.24(+0.82%) |
Nov 14, 2006 | 28.94 | 29.05 | 28.70 | 28.88 | 17,968,652 | +0.18(+0.62%) |
Nov 13, 2006 | 28.30 | 29.02 | 28.26 | 28.70 | 21,533,198 | -0.01(-0.03%) |
Nov 10, 2006 | 28.75 | 28.87 | 28.47 | 28.71 | 13,559,999 | -0.10(-0.35%) |
Nov 09, 2006 | 28.67 | 29.23 | 28.55 | 28.81 | 31,110,444 | +0.43(+1.51%) |
Nov 08, 2006 | 27.71 | 28.54 | 27.65 | 28.38 | 33,470,472 | +0.63(+2.26%) |
Nov 07, 2006 | 27.98 | 27.98 | 27.55 | 27.75 | 19,680,602 | -0.03(-0.10%) |
Nov 06, 2006 | 27.80 | 28.10 | 27.68 | 27.78 | 25,520,786 | +0.04(+0.13%) |
Nov 03, 2006 | 27.37 | 27.96 | 27.36 | 27.74 | 23,001,430 | +0.58(+2.13%) |
Nov 02, 2006 | 27.07 | 27.34 | 26.86 | 27.17 | 20,012,882 | +0.00(+0.00%) |
Nov 01, 2006 | 27.44 | 27.64 | 26.88 | 27.17 | 27,558,424 | -0.25(-0.90%) |
Oct 31, 2006 | 27.18 | 27.46 | 26.77 | 27.41 | 35,781,492 | +0.20(+0.74%) |
Oct 30, 2006 | 27.56 | 27.57 | 27.03 | 27.21 | 28,402,092 | -0.63(-2.27%) |
Oct 27, 2006 | 28.21 | 28.29 | 27.83 | 27.84 | 17,674,390 | -0.46(-1.62%) |
Oct 26, 2006 | 28.79 | 28.80 | 28.09 | 28.30 | 20,795,016 | -0.25(-0.88%) |
Oct 25, 2006 | 27.83 | 28.76 | 27.83 | 28.55 | 30,027,894 | +0.61(+2.20%) |
Oct 24, 2006 | 27.39 | 28.07 | 27.37 | 27.94 | 24,758,870 | +0.31(+1.14%) |
Oct 23, 2006 | 27.40 | 27.68 | 27.23 | 27.63 | 19,928,274 | -0.07(-0.25%) |
Oct 20, 2006 | 27.98 | 28.06 | 27.49 | 27.69 | 21,067,082 | -0.12(-0.44%) |
Oct 19, 2006 | 27.53 | 27.93 | 27.36 | 27.82 | 18,535,640 | +0.36(+1.33%) |
Oct 18, 2006 | 27.69 | 27.96 | 27.30 | 27.45 | 21,976,460 | -0.21(-0.77%) |
Oct 17, 2006 | 27.94 | 27.94 | 27.38 | 27.67 | 20,410,212 | -0.13(-0.47%) |
Oct 16, 2006 | 27.22 | 27.83 | 27.15 | 27.80 | 20,998,956 | +0.48(+1.77%) |
Oct 13, 2006 | 26.92 | 27.60 | 26.92 | 27.32 | 25,213,778 | +0.56(+2.07%) |
Oct 12, 2006 | 26.31 | 26.88 | 26.27 | 26.76 | 30,449,178 | +0.54(+2.05%) |
Oct 11, 2006 | 26.30 | 26.55 | 26.07 | 26.22 | 20,537,016 | -0.25(-0.95%) |
Oct 10, 2006 | 26.11 | 26.59 | 26.05 | 26.47 | 23,533,476 | +0.32(+1.24%) |
Oct 09, 2006 | 26.69 | 26.76 | 26.09 | 26.15 | 19,288,766 | -0.25(-0.93%) |
Oct 06, 2006 | 26.35 | 26.54 | 25.97 | 26.40 | 22,234,020 | +0.06(+0.22%) |
Oct 05, 2006 | 26.13 | 26.57 | 26.09 | 26.34 | 35,787,648 | +0.50(+1.94%) |
Oct 04, 2006 | 25.50 | 25.84 | 24.98 | 25.84 | 45,408,184 | +0.34(+1.34%) |
Oct 03, 2006 | 26.28 | 26.28 | 25.33 | 25.50 | 38,025,708 | -1.15(-4.30%) |