Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.07 | 32.24 | 31.94 | 32.03 | 12,397,999 | -0.15(-0.48%) |
Dec 28, 2006 | 32.03 | 32.27 | 31.95 | 32.19 | 12,343,611 | +0.16(+0.49%) |
Dec 27, 2006 | 31.85 | 32.09 | 31.83 | 32.03 | 10,297,506 | +0.23(+0.72%) |
Dec 26, 2006 | 31.82 | 31.83 | 31.43 | 31.80 | 10,519,612 | +0.16(+0.50%) |
Dec 22, 2006 | 31.74 | 32.10 | 31.56 | 31.64 | 19,943,162 | -0.35(-1.10%) |
Dec 21, 2006 | 32.08 | 32.19 | 31.96 | 31.99 | 17,564,836 | +0.01(+0.05%) |
Dec 20, 2006 | 32.15 | 32.19 | 31.95 | 31.98 | 18,538,726 | -0.09(-0.28%) |
Dec 19, 2006 | 31.96 | 32.17 | 31.90 | 32.07 | 21,801,992 | +0.11(+0.34%) |
Dec 18, 2006 | 31.98 | 32.31 | 31.82 | 31.96 | 24,046,894 | +0.16(+0.49%) |
Dec 15, 2006 | 31.73 | 31.87 | 31.71 | 31.80 | 36,360,228 | +0.09(+0.28%) |
Dec 14, 2006 | 31.45 | 31.80 | 31.42 | 31.71 | 25,349,252 | +0.15(+0.46%) |
Dec 13, 2006 | 31.57 | 31.76 | 31.43 | 31.57 | 44,397,564 | -0.08(-0.25%) |
Dec 12, 2006 | 31.84 | 31.85 | 31.58 | 31.65 | 24,700,618 | -0.09(-0.27%) |
Dec 11, 2006 | 31.64 | 31.81 | 31.58 | 31.73 | 11,254,516 | +0.07(+0.22%) |
Dec 08, 2006 | 31.67 | 31.85 | 31.55 | 31.66 | 13,656,151 | -0.05(-0.15%) |
Dec 07, 2006 | 31.54 | 31.93 | 31.45 | 31.71 | 24,898,344 | +0.30(+0.95%) |
Dec 06, 2006 | 31.60 | 31.60 | 31.30 | 31.41 | 16,018,402 | +0.05(+0.15%) |
Dec 05, 2006 | 31.58 | 31.58 | 31.29 | 31.36 | 23,490,424 | -0.14(-0.44%) |
Dec 04, 2006 | 31.61 | 31.61 | 31.30 | 31.50 | 22,050,622 | +0.15(+0.48%) |
Dec 01, 2006 | 31.29 | 31.43 | 31.14 | 31.35 | 17,154,116 | -0.08(-0.25%) |
Nov 30, 2006 | 31.48 | 31.54 | 31.25 | 31.43 | 18,650,984 | -0.04(-0.14%) |
Nov 29, 2006 | 31.16 | 31.48 | 31.10 | 31.48 | 25,968,416 | +0.25(+0.81%) |
Nov 28, 2006 | 31.20 | 31.35 | 31.09 | 31.22 | 15,579,549 | +0.09(+0.28%) |
Nov 27, 2006 | 31.33 | 31.47 | 31.04 | 31.14 | 25,606,188 | -0.12(-0.39%) |
Nov 24, 2006 | 31.26 | 31.40 | 31.20 | 31.26 | 5,492,360 | -0.14(-0.44%) |
Nov 22, 2006 | 31.35 | 31.51 | 31.01 | 31.40 | 12,906,511 | +0.00(+0.01%) |
Nov 21, 2006 | 31.80 | 31.82 | 31.36 | 31.39 | 18,731,896 | -0.29(-0.92%) |
Nov 20, 2006 | 31.73 | 31.93 | 31.57 | 31.68 | 28,439,710 | -0.04(-0.14%) |
Nov 17, 2006 | 31.21 | 31.86 | 31.07 | 31.73 | 55,316,912 | +0.54(+1.72%) |
Nov 16, 2006 | 30.79 | 31.37 | 30.72 | 31.19 | 29,762,968 | +0.49(+1.60%) |
Nov 15, 2006 | 30.61 | 30.89 | 30.55 | 30.70 | 24,046,090 | +0.41(+1.37%) |
Nov 14, 2006 | 30.21 | 30.32 | 29.99 | 30.29 | 18,777,978 | +0.11(+0.37%) |
Nov 13, 2006 | 30.12 | 30.42 | 30.12 | 30.17 | 11,411,517 | -0.03(-0.11%) |
Nov 10, 2006 | 30.12 | 30.26 | 29.99 | 30.21 | 11,969,327 | +0.03(+0.09%) |
Nov 09, 2006 | 30.41 | 30.41 | 30.04 | 30.18 | 20,532,318 | -0.22(-0.72%) |
Nov 08, 2006 | 30.23 | 30.58 | 30.11 | 30.40 | 23,404,958 | +0.42(+1.39%) |
Nov 07, 2006 | 30.21 | 30.34 | 29.93 | 29.98 | 24,972,826 | -0.35(-1.17%) |
Nov 06, 2006 | 30.20 | 30.42 | 30.13 | 30.34 | 14,154,483 | +0.04(+0.12%) |
Nov 03, 2006 | 30.34 | 30.44 | 30.17 | 30.30 | 12,860,697 | -0.07(-0.22%) |
Nov 02, 2006 | 30.38 | 30.46 | 30.23 | 30.37 | 15,792,278 | -0.03(-0.11%) |
Nov 01, 2006 | 30.60 | 30.60 | 30.20 | 30.40 | 22,577,084 | +0.04(+0.15%) |
Oct 31, 2006 | 30.57 | 30.68 | 30.31 | 30.36 | 21,791,006 | -0.14(-0.45%) |
Oct 30, 2006 | 30.55 | 30.66 | 30.43 | 30.49 | 13,446,638 | -0.06(-0.18%) |
Oct 27, 2006 | 30.42 | 30.61 | 30.14 | 30.55 | 30,794,192 | +0.10(+0.34%) |
Oct 26, 2006 | 30.70 | 30.92 | 30.31 | 30.45 | 39,496,768 | -0.20(-0.65%) |
Oct 25, 2006 | 29.49 | 30.96 | 29.49 | 30.64 | 100,239,864 | +0.85(+2.86%) |
Oct 24, 2006 | 29.66 | 30.25 | 29.30 | 29.79 | 65,975,840 | -0.13(-0.42%) |
Oct 23, 2006 | 29.92 | 30.14 | 29.86 | 29.92 | 34,308,768 | +0.18(+0.62%) |
Oct 20, 2006 | 29.93 | 29.93 | 29.64 | 29.74 | 30,203,428 | -0.19(-0.65%) |
Oct 19, 2006 | 29.52 | 29.95 | 29.45 | 29.93 | 40,575,416 | +0.69(+2.36%) |
Oct 18, 2006 | 29.35 | 29.39 | 29.05 | 29.24 | 23,043,800 | +0.03(+0.12%) |
Oct 17, 2006 | 29.42 | 29.48 | 29.15 | 29.21 | 17,060,076 | -0.31(-1.05%) |
Oct 16, 2006 | 29.79 | 29.81 | 29.35 | 29.52 | 16,152,094 | -0.21(-0.69%) |
Oct 13, 2006 | 29.56 | 29.73 | 29.28 | 29.72 | 22,995,040 | +0.32(+1.08%) |
Oct 12, 2006 | 29.56 | 29.56 | 29.25 | 29.40 | 20,783,360 | -0.02(-0.06%) |
Oct 11, 2006 | 29.13 | 29.46 | 29.11 | 29.42 | 24,317,492 | +0.29(+1.00%) |
Oct 10, 2006 | 29.54 | 29.67 | 28.96 | 29.13 | 30,073,754 | -0.26(-0.89%) |
Oct 09, 2006 | 29.43 | 29.44 | 29.18 | 29.39 | 20,485,432 | +0.05(+0.17%) |
Oct 06, 2006 | 29.32 | 29.45 | 29.11 | 29.34 | 25,761,046 | +0.08(+0.28%) |
Oct 05, 2006 | 28.88 | 29.28 | 28.76 | 29.26 | 26,977,938 | +0.56(+1.95%) |
Oct 04, 2006 | 28.37 | 28.80 | 28.25 | 28.70 | 34,922,304 | +0.47(+1.67%) |
Oct 03, 2006 | 28.57 | 28.61 | 28.16 | 28.23 | 31,008,796 | -0.34(-1.18%) |