Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.62 | 16,295,724 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.37 | 28.06 | 28.31 | 12,477,005 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.92 | 28.19 | 12,261,860 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.95 | 27.50 | 27.83 | 10,182,687 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,103,474 | -0.01(-0.05%) |
Dec 21, 2006 | 27.97 | 28.05 | 27.54 | 27.73 | 20,749,772 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,876,762 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.34 | 28.08 | 28.25 | 20,964,916 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.72 | 28.28 | 28.47 | 19,763,304 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.77 | 28.38 | 28.42 | 36,457,040 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.70 | 28.48 | 34,095,076 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 28.00 | 27.64 | 27.87 | 26,110,012 | +0.29(+1.06%) |
Dec 12, 2006 | 27.58 | 27.60 | 27.20 | 27.58 | 24,970,852 | -0.06(-0.23%) |
Dec 11, 2006 | 27.65 | 27.75 | 27.40 | 27.64 | 21,961,770 | -0.01(-0.03%) |
Dec 08, 2006 | 27.77 | 28.00 | 27.57 | 27.65 | 15,812,945 | -0.09(-0.33%) |
Dec 07, 2006 | 28.20 | 28.40 | 27.71 | 27.74 | 22,966,200 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,191,892 | +0.39(+1.40%) |
Dec 05, 2006 | 28.07 | 28.29 | 27.81 | 28.05 | 16,703,278 | +0.12(+0.43%) |
Dec 04, 2006 | 27.58 | 28.12 | 27.37 | 27.93 | 20,427,546 | +0.16(+0.59%) |
Dec 01, 2006 | 27.77 | 28.47 | 27.53 | 27.77 | 66,353,208 | +0.71(+2.63%) |
Nov 30, 2006 | 26.73 | 27.26 | 26.53 | 27.06 | 24,352,362 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.41 | 26.81 | 16,848,954 | +0.39(+1.48%) |
Nov 28, 2006 | 26.59 | 26.68 | 26.36 | 26.41 | 16,710,014 | -0.37(-1.38%) |
Nov 27, 2006 | 27.15 | 27.18 | 26.69 | 26.78 | 17,216,932 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.88 | 4,300,373 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.30 | 27.01 | 27.15 | 19,830,950 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,656,644 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,044,712 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.28 | 23,496,694 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.01 | 26.49 | 26.94 | 26,616,788 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.66 | 26.81 | 39,939,076 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.49 | 27.05 | 69,406,920 | +1.11(+4.29%) |
Nov 13, 2006 | 26.19 | 26.20 | 25.83 | 25.94 | 28,924,720 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.26 | 25.99 | 26.11 | 19,901,402 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.66 | 26.21 | 26.26 | 26,168,956 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,559,388 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.71 | 26.44 | 26.53 | 24,406,816 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.56 | 26.04 | 26.52 | 23,671,280 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.51 | 19,645,418 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.51 | 23,344,424 | -0.11(-0.40%) |
Nov 01, 2006 | 26.72 | 26.82 | 26.52 | 26.61 | 20,203,418 | +0.01(+0.05%) |
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,308,956 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.58 | 26.26 | 26.54 | 14,372,050 | +0.13(+0.49%) |
Oct 27, 2006 | 26.54 | 26.60 | 26.22 | 26.41 | 20,962,672 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,563,758 | +0.56(+2.13%) |
Oct 25, 2006 | 26.06 | 26.15 | 25.89 | 26.08 | 17,362,606 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.01 | 17,170,198 | +0.19(+0.72%) |
Oct 23, 2006 | 25.52 | 25.90 | 25.51 | 25.82 | 16,127,172 | +0.18(+0.69%) |
Oct 20, 2006 | 25.64 | 25.70 | 25.33 | 25.64 | 15,695,058 | +0.06(+0.22%) |
Oct 19, 2006 | 25.54 | 25.79 | 25.44 | 25.59 | 13,827,100 | +0.01(+0.06%) |
Oct 18, 2006 | 25.62 | 25.84 | 25.47 | 25.57 | 17,405,692 | +0.09(+0.36%) |
Oct 17, 2006 | 25.62 | 25.76 | 25.43 | 25.48 | 21,297,108 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.84 | 25.90 | 18,447,454 | -0.39(-1.49%) |
Oct 13, 2006 | 26.68 | 26.68 | 26.04 | 26.29 | 27,129,038 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.25 | 26.91 | 27.01 | 18,556,780 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,180,643 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.91 | 12,854,948 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,318,358 | +0.40(+1.51%) |
Oct 06, 2006 | 26.41 | 26.54 | 26.22 | 26.46 | 15,231,647 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,381,533 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,242,334 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,176,833 | +0.35(+1.35%) |