Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.68 | 32.84 | 32.36 | 32.48 | 15,664,690 | -0.33(-0.99%) |
Dec 28, 2006 | 32.62 | 33.02 | 32.55 | 32.80 | 15,925,865 | +0.24(+0.73%) |
Dec 27, 2006 | 32.31 | 32.77 | 32.11 | 32.57 | 13,782,642 | +0.20(+0.63%) |
Dec 26, 2006 | 32.25 | 32.52 | 32.02 | 32.36 | 12,881,491 | +0.29(+0.90%) |
Dec 22, 2006 | 32.50 | 32.63 | 32.07 | 32.07 | 13,327,414 | -0.46(-1.42%) |
Dec 21, 2006 | 32.76 | 32.88 | 32.25 | 32.53 | 20,943,554 | -0.19(-0.59%) |
Dec 20, 2006 | 33.26 | 33.26 | 32.72 | 32.73 | 21,524,606 | -0.24(-0.73%) |
Dec 19, 2006 | 32.50 | 33.06 | 31.96 | 32.97 | 31,716,380 | +0.24(+0.73%) |
Dec 18, 2006 | 33.63 | 33.81 | 32.59 | 32.73 | 43,518,616 | -0.12(-0.37%) |
Dec 15, 2006 | 33.15 | 33.19 | 32.69 | 32.85 | 29,689,012 | -0.14(-0.41%) |
Dec 14, 2006 | 32.46 | 33.33 | 32.20 | 32.99 | 34,950,820 | +0.93(+2.92%) |
Dec 13, 2006 | 31.98 | 32.33 | 31.85 | 32.05 | 20,485,448 | +0.18(+0.57%) |
Dec 12, 2006 | 32.01 | 32.08 | 31.65 | 31.87 | 23,019,214 | -0.07(-0.21%) |
Dec 11, 2006 | 31.89 | 32.05 | 31.66 | 31.94 | 19,839,712 | -0.13(-0.41%) |
Dec 08, 2006 | 31.73 | 32.22 | 31.66 | 32.07 | 33,137,220 | +0.61(+1.94%) |
Dec 07, 2006 | 31.24 | 31.71 | 30.96 | 31.46 | 34,547,648 | +0.36(+1.16%) |
Dec 06, 2006 | 30.70 | 31.55 | 30.68 | 31.10 | 38,933,116 | +0.36(+1.17%) |
Dec 05, 2006 | 30.73 | 30.98 | 30.27 | 30.74 | 29,844,078 | +0.37(+1.23%) |
Dec 04, 2006 | 30.41 | 30.44 | 30.04 | 30.36 | 19,314,926 | -0.05(-0.16%) |
Dec 01, 2006 | 30.13 | 30.46 | 29.82 | 30.41 | 21,471,662 | +0.03(+0.10%) |
Nov 30, 2006 | 30.10 | 30.54 | 29.94 | 30.38 | 29,081,822 | +0.38(+1.28%) |
Nov 29, 2006 | 29.46 | 30.30 | 29.44 | 30.00 | 28,555,264 | +0.70(+2.37%) |
Nov 28, 2006 | 29.09 | 29.60 | 29.05 | 29.30 | 21,552,296 | +0.33(+1.12%) |
Nov 27, 2006 | 29.11 | 29.34 | 28.96 | 28.98 | 16,346,091 | -0.05(-0.16%) |
Nov 24, 2006 | 29.06 | 29.35 | 29.00 | 29.02 | 5,724,344 | -0.09(-0.31%) |
Nov 22, 2006 | 29.20 | 29.34 | 28.71 | 29.11 | 22,751,836 | +0.08(+0.26%) |
Nov 21, 2006 | 28.58 | 29.14 | 28.51 | 29.04 | 27,927,250 | +0.68(+2.39%) |
Nov 20, 2006 | 28.06 | 28.70 | 27.99 | 28.36 | 20,451,998 | +0.05(+0.19%) |
Nov 17, 2006 | 27.81 | 28.41 | 27.79 | 28.30 | 23,919,920 | +0.19(+0.69%) |
Nov 16, 2006 | 29.12 | 29.14 | 28.09 | 28.11 | 26,994,200 | -0.77(-2.67%) |
Nov 15, 2006 | 28.65 | 29.08 | 28.52 | 28.88 | 19,007,454 | +0.23(+0.82%) |
Nov 14, 2006 | 28.71 | 28.82 | 28.47 | 28.65 | 18,112,506 | +0.18(+0.62%) |
Nov 13, 2006 | 28.08 | 28.79 | 28.03 | 28.47 | 21,705,590 | -0.01(-0.03%) |
Nov 10, 2006 | 28.53 | 28.64 | 28.25 | 28.48 | 13,668,558 | -0.10(-0.35%) |
Nov 09, 2006 | 28.44 | 29.00 | 28.32 | 28.58 | 31,359,508 | +0.42(+1.51%) |
Nov 08, 2006 | 27.49 | 28.31 | 27.43 | 28.16 | 33,738,432 | +0.62(+2.26%) |
Nov 07, 2006 | 27.75 | 27.75 | 27.33 | 27.53 | 19,838,160 | -0.03(-0.10%) |
Nov 06, 2006 | 27.58 | 27.88 | 27.46 | 27.56 | 25,725,102 | +0.04(+0.13%) |
Nov 03, 2006 | 27.15 | 27.74 | 27.14 | 27.52 | 23,185,576 | +0.57(+2.13%) |
Nov 02, 2006 | 26.86 | 27.13 | 26.65 | 26.95 | 20,173,102 | +0.00(+0.00%) |
Nov 01, 2006 | 27.22 | 27.42 | 26.67 | 26.95 | 27,779,052 | -0.24(-0.90%) |
Oct 31, 2006 | 26.96 | 27.24 | 26.56 | 27.19 | 36,067,952 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,629,474 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.60 | 27.62 | 17,815,888 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,961,498 | -0.25(-0.88%) |
Oct 25, 2006 | 27.60 | 28.53 | 27.60 | 28.33 | 30,268,292 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.84 | 27.15 | 27.72 | 24,957,086 | +0.31(+1.14%) |
Oct 23, 2006 | 27.18 | 27.46 | 27.02 | 27.41 | 20,087,816 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.27 | 27.47 | 21,235,742 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.14 | 27.60 | 18,684,032 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.23 | 22,152,398 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,573,612 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.60 | 26.94 | 27.58 | 21,167,070 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.38 | 26.71 | 27.10 | 25,415,636 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,692,948 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,701,430 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.84 | 26.26 | 23,721,880 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.54 | 25.88 | 25.94 | 19,443,188 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,412,022 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.36 | 25.88 | 26.13 | 36,074,156 | +0.50(+1.94%) |
Oct 04, 2006 | 25.29 | 25.63 | 24.78 | 25.63 | 45,771,716 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.29 | 38,330,132 | -1.14(-4.30%) |