Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.58 | 28.74 | 28.46 | 28.46 | 11,675,621 | -0.21(-0.72%) |
Dec 28, 2006 | 28.68 | 28.91 | 28.62 | 28.66 | 8,559,577 | -0.02(-0.06%) |
Dec 27, 2006 | 28.64 | 28.81 | 28.50 | 28.68 | 9,061,276 | +0.01(+0.03%) |
Dec 26, 2006 | 28.33 | 28.76 | 28.18 | 28.67 | 7,905,178 | +0.31(+1.08%) |
Dec 22, 2006 | 28.74 | 28.74 | 28.35 | 28.37 | 8,087,865 | -0.32(-1.10%) |
Dec 21, 2006 | 28.84 | 28.90 | 28.59 | 28.68 | 7,576,533 | -0.06(-0.20%) |
Dec 20, 2006 | 28.86 | 28.90 | 28.66 | 28.74 | 6,829,405 | -0.20(-0.69%) |
Dec 19, 2006 | 28.61 | 28.97 | 28.51 | 28.94 | 10,443,535 | +0.30(+1.04%) |
Dec 18, 2006 | 28.32 | 28.81 | 28.32 | 28.64 | 9,496,257 | +0.16(+0.55%) |
Dec 15, 2006 | 28.91 | 28.93 | 28.36 | 28.48 | 16,773,650 | -0.35(-1.21%) |
Dec 14, 2006 | 28.65 | 28.85 | 28.55 | 28.83 | 10,342,015 | +0.22(+0.78%) |
Dec 13, 2006 | 28.60 | 28.70 | 28.53 | 28.61 | 10,184,617 | -0.07(-0.26%) |
Dec 12, 2006 | 28.60 | 28.80 | 28.47 | 28.68 | 11,320,242 | +0.02(+0.06%) |
Dec 11, 2006 | 28.47 | 28.76 | 28.44 | 28.66 | 8,504,542 | +0.11(+0.38%) |
Dec 08, 2006 | 28.24 | 28.64 | 28.24 | 28.56 | 7,493,438 | +0.21(+0.73%) |
Dec 07, 2006 | 28.27 | 28.52 | 28.23 | 28.35 | 7,829,670 | +0.03(+0.12%) |
Dec 06, 2006 | 28.26 | 28.39 | 28.12 | 28.32 | 9,769,385 | -0.08(-0.29%) |
Dec 05, 2006 | 27.77 | 28.40 | 27.72 | 28.40 | 16,293,147 | +0.63(+2.27%) |
Dec 04, 2006 | 27.59 | 27.82 | 27.48 | 27.77 | 9,404,853 | +0.29(+1.06%) |
Dec 01, 2006 | 27.36 | 27.51 | 27.20 | 27.48 | 10,085,506 | +0.03(+0.12%) |
Nov 30, 2006 | 27.39 | 27.60 | 27.24 | 27.44 | 10,704,981 | +0.14(+0.52%) |
Nov 29, 2006 | 27.35 | 27.40 | 27.22 | 27.30 | 11,373,350 | -0.01(-0.03%) |
Nov 28, 2006 | 26.95 | 27.39 | 26.93 | 27.31 | 12,538,961 | +0.25(+0.92%) |
Nov 27, 2006 | 27.28 | 27.31 | 26.95 | 27.06 | 12,027,990 | -0.27(-0.97%) |
Nov 24, 2006 | 27.19 | 27.45 | 27.10 | 27.33 | 3,183,242 | -0.07(-0.24%) |
Nov 22, 2006 | 27.59 | 27.64 | 27.21 | 27.39 | 10,004,940 | -0.20(-0.72%) |
Nov 21, 2006 | 27.44 | 27.71 | 27.40 | 27.59 | 6,894,556 | +0.09(+0.33%) |
Nov 20, 2006 | 27.40 | 27.50 | 27.29 | 27.50 | 13,308,489 | +0.15(+0.55%) |
Nov 17, 2006 | 27.45 | 27.58 | 27.31 | 27.35 | 12,220,673 | -0.10(-0.36%) |
Nov 16, 2006 | 27.35 | 27.49 | 27.15 | 27.45 | 10,310,704 | +0.31(+1.13%) |
Nov 15, 2006 | 26.93 | 27.21 | 26.85 | 27.15 | 12,736,943 | +0.13(+0.49%) |
Nov 14, 2006 | 26.96 | 27.07 | 26.50 | 27.01 | 15,171,492 | +0.22(+0.84%) |
Nov 13, 2006 | 26.82 | 26.86 | 26.32 | 26.79 | 14,183,510 | -0.12(-0.43%) |
Nov 10, 2006 | 27.19 | 27.28 | 26.36 | 26.90 | 30,138,620 | -0.98(-3.51%) |
Nov 09, 2006 | 27.73 | 28.11 | 27.40 | 27.88 | 23,696,024 | +0.40(+1.45%) |
Nov 08, 2006 | 27.15 | 27.60 | 26.96 | 27.49 | 8,460,225 | +0.21(+0.76%) |
Nov 07, 2006 | 26.98 | 27.42 | 26.92 | 27.28 | 14,177,609 | +0.32(+1.20%) |
Nov 06, 2006 | 26.57 | 26.97 | 26.52 | 26.95 | 13,522,246 | +0.47(+1.79%) |
Nov 03, 2006 | 26.43 | 26.55 | 26.31 | 26.48 | 10,276,382 | +0.16(+0.60%) |
Nov 02, 2006 | 26.32 | 26.41 | 26.07 | 26.32 | 6,208,364 | -0.02(-0.09%) |
Nov 01, 2006 | 26.20 | 26.46 | 26.12 | 26.35 | 10,156,437 | +0.22(+0.86%) |
Oct 31, 2006 | 26.43 | 26.47 | 26.02 | 26.12 | 8,955,661 | -0.33(-1.26%) |
Oct 30, 2006 | 26.31 | 26.50 | 26.07 | 26.46 | 5,515,669 | +0.11(+0.41%) |
Oct 27, 2006 | 26.44 | 26.56 | 26.22 | 26.35 | 8,122,428 | -0.21(-0.78%) |
Oct 26, 2006 | 26.03 | 26.56 | 25.99 | 26.56 | 12,344,352 | +0.65(+2.50%) |
Oct 25, 2006 | 26.12 | 26.20 | 25.74 | 25.91 | 9,015,754 | -0.15(-0.57%) |
Oct 24, 2006 | 25.86 | 26.11 | 25.77 | 26.06 | 8,312,823 | +0.08(+0.32%) |
Oct 23, 2006 | 25.91 | 26.02 | 25.79 | 25.97 | 9,989,405 | -0.14(-0.54%) |
Oct 20, 2006 | 26.36 | 26.40 | 26.05 | 26.12 | 9,797,083 | -0.12(-0.44%) |
Oct 19, 2006 | 26.11 | 26.36 | 26.07 | 26.23 | 7,458,274 | +0.01(+0.03%) |
Oct 18, 2006 | 25.93 | 26.23 | 25.91 | 26.22 | 15,441,007 | +0.40(+1.54%) |
Oct 17, 2006 | 25.76 | 25.92 | 25.72 | 25.82 | 8,020,065 | +0.07(+0.26%) |
Oct 16, 2006 | 25.78 | 25.86 | 25.67 | 25.76 | 5,372,602 | -0.07(-0.29%) |
Oct 13, 2006 | 25.89 | 25.94 | 25.56 | 25.83 | 6,491,849 | -0.16(-0.61%) |
Oct 12, 2006 | 26.03 | 26.10 | 25.84 | 25.99 | 7,043,283 | -0.01(-0.03%) |
Oct 11, 2006 | 25.91 | 26.07 | 25.87 | 26.00 | 5,368,989 | +0.05(+0.19%) |
Oct 10, 2006 | 25.99 | 26.07 | 25.79 | 25.95 | 7,572,920 | -0.12(-0.45%) |
Oct 09, 2006 | 25.99 | 26.23 | 25.93 | 26.07 | 6,291,338 | +0.04(+0.16%) |
Oct 06, 2006 | 25.80 | 26.07 | 25.63 | 26.02 | 8,850,288 | +0.22(+0.87%) |
Oct 05, 2006 | 25.79 | 25.87 | 25.69 | 25.80 | 6,025,556 | -0.10(-0.38%) |
Oct 04, 2006 | 25.62 | 25.97 | 25.58 | 25.90 | 11,963,562 | +0.16(+0.61%) |
Oct 03, 2006 | 25.31 | 25.78 | 25.31 | 25.74 | 9,522,029 | +0.39(+1.54%) |