Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.50 | 31.66 | 31.30 | 31.40 | 3,756,373 | -0.15(-0.48%) |
Dec 28, 2006 | 31.40 | 31.77 | 31.37 | 31.55 | 3,669,498 | +0.06(+0.18%) |
Dec 27, 2006 | 31.27 | 31.53 | 31.20 | 31.50 | 4,570,521 | +0.35(+1.11%) |
Dec 26, 2006 | 30.92 | 31.26 | 30.90 | 31.15 | 3,121,450 | +0.17(+0.56%) |
Dec 22, 2006 | 31.07 | 31.22 | 30.89 | 30.98 | 3,772,077 | -0.09(-0.29%) |
Dec 21, 2006 | 30.89 | 31.23 | 30.82 | 31.07 | 5,575,419 | +0.14(+0.45%) |
Dec 20, 2006 | 30.73 | 31.20 | 30.64 | 30.93 | 6,089,898 | +0.15(+0.47%) |
Dec 19, 2006 | 30.00 | 30.80 | 29.92 | 30.78 | 7,750,320 | +0.78(+2.61%) |
Dec 18, 2006 | 30.69 | 30.89 | 29.83 | 30.00 | 7,788,931 | -0.28(-0.92%) |
Dec 15, 2006 | 29.94 | 30.62 | 29.70 | 30.28 | 11,175,474 | +0.65(+2.18%) |
Dec 14, 2006 | 29.19 | 29.99 | 29.19 | 29.63 | 10,426,735 | +0.58(+1.98%) |
Dec 13, 2006 | 29.40 | 29.45 | 28.99 | 29.05 | 5,495,459 | -0.12(-0.40%) |
Dec 12, 2006 | 29.31 | 29.33 | 28.80 | 29.17 | 6,597,749 | -0.12(-0.40%) |
Dec 11, 2006 | 29.49 | 29.65 | 29.19 | 29.29 | 4,209,334 | -0.19(-0.66%) |
Dec 08, 2006 | 29.46 | 29.50 | 29.17 | 29.49 | 6,103,872 | -0.08(-0.26%) |
Dec 07, 2006 | 29.85 | 29.92 | 29.55 | 29.56 | 6,707,532 | -0.22(-0.72%) |
Dec 06, 2006 | 30.12 | 30.14 | 29.71 | 29.78 | 6,791,813 | -0.30(-0.99%) |
Dec 05, 2006 | 30.37 | 30.42 | 30.01 | 30.08 | 6,997,115 | -0.19(-0.64%) |
Dec 04, 2006 | 29.83 | 30.36 | 29.79 | 30.27 | 5,438,263 | +0.56(+1.87%) |
Dec 01, 2006 | 29.44 | 30.02 | 29.42 | 29.71 | 7,343,175 | -0.12(-0.40%) |
Nov 30, 2006 | 29.53 | 29.99 | 29.28 | 29.83 | 6,326,751 | +0.18(+0.61%) |
Nov 29, 2006 | 29.37 | 29.74 | 29.33 | 29.65 | 3,620,370 | +0.33(+1.14%) |
Nov 28, 2006 | 29.23 | 29.35 | 29.08 | 29.32 | 3,761,416 | +0.03(+0.12%) |
Nov 27, 2006 | 29.69 | 29.69 | 29.21 | 29.28 | 4,890,071 | -0.40(-1.33%) |
Nov 24, 2006 | 29.57 | 29.83 | 29.55 | 29.68 | 1,545,309 | -0.17(-0.58%) |
Nov 22, 2006 | 29.74 | 30.05 | 29.74 | 29.85 | 2,821,350 | +0.06(+0.21%) |
Nov 21, 2006 | 29.64 | 29.95 | 29.54 | 29.79 | 4,077,220 | +0.17(+0.56%) |
Nov 20, 2006 | 29.81 | 29.81 | 29.58 | 29.62 | 4,958,505 | -0.18(-0.61%) |
Nov 17, 2006 | 30.06 | 30.08 | 29.75 | 29.80 | 5,013,540 | -0.26(-0.88%) |
Nov 16, 2006 | 30.05 | 30.15 | 29.94 | 30.07 | 3,111,654 | -0.02(-0.07%) |
Nov 15, 2006 | 29.82 | 30.21 | 29.81 | 30.09 | 4,569,656 | +0.27(+0.91%) |
Nov 14, 2006 | 29.88 | 30.05 | 29.73 | 29.82 | 7,098,253 | -0.01(-0.02%) |
Nov 13, 2006 | 29.57 | 29.96 | 29.53 | 29.83 | 4,686,930 | +0.30(+1.01%) |
Nov 10, 2006 | 29.45 | 29.57 | 29.29 | 29.53 | 4,991,929 | +0.24(+0.81%) |
Nov 09, 2006 | 29.38 | 29.60 | 29.22 | 29.29 | 3,416,076 | -0.09(-0.31%) |
Nov 08, 2006 | 29.43 | 29.50 | 29.09 | 29.38 | 4,998,269 | -0.06(-0.21%) |
Nov 07, 2006 | 29.15 | 29.64 | 29.01 | 29.44 | 7,392,015 | +0.29(+1.00%) |
Nov 06, 2006 | 28.96 | 29.25 | 28.90 | 29.15 | 6,355,421 | +0.20(+0.70%) |
Nov 03, 2006 | 29.08 | 29.27 | 28.85 | 28.95 | 4,028,236 | -0.11(-0.38%) |
Nov 02, 2006 | 29.28 | 29.32 | 28.99 | 29.06 | 4,897,275 | -0.23(-0.78%) |
Nov 01, 2006 | 29.44 | 29.44 | 29.19 | 29.29 | 6,115,686 | +0.06(+0.19%) |
Oct 31, 2006 | 29.69 | 29.69 | 29.06 | 29.24 | 5,176,485 | -0.22(-0.75%) |
Oct 30, 2006 | 29.33 | 29.62 | 29.21 | 29.46 | 3,073,763 | +0.10(+0.33%) |
Oct 27, 2006 | 29.72 | 29.77 | 29.28 | 29.36 | 4,521,392 | -0.36(-1.21%) |
Oct 26, 2006 | 29.83 | 29.85 | 29.43 | 29.72 | 4,756,085 | -0.03(-0.12%) |
Oct 25, 2006 | 29.76 | 29.84 | 29.40 | 29.76 | 5,705,659 | +0.03(+0.12%) |
Oct 24, 2006 | 29.21 | 29.90 | 29.21 | 29.72 | 7,561,731 | +0.51(+1.73%) |
Oct 23, 2006 | 28.94 | 29.30 | 28.92 | 29.21 | 5,067,855 | +0.27(+0.94%) |
Oct 20, 2006 | 29.01 | 29.27 | 28.65 | 28.94 | 6,666,471 | +0.08(+0.29%) |
Oct 19, 2006 | 28.84 | 29.35 | 28.30 | 28.86 | 12,931,560 | -0.73(-2.46%) |
Oct 18, 2006 | 29.80 | 29.95 | 29.49 | 29.59 | 7,344,903 | -0.01(-0.02%) |
Oct 17, 2006 | 29.63 | 29.76 | 29.53 | 29.60 | 3,680,880 | -0.25(-0.84%) |
Oct 16, 2006 | 29.58 | 29.85 | 29.44 | 29.85 | 4,613,310 | +0.27(+0.92%) |
Oct 13, 2006 | 29.50 | 29.74 | 29.49 | 29.58 | 5,378,329 | +0.21(+0.71%) |
Oct 12, 2006 | 29.29 | 29.37 | 29.08 | 29.37 | 3,837,053 | +0.15(+0.50%) |
Oct 11, 2006 | 29.31 | 29.37 | 29.05 | 29.22 | 4,004,464 | -0.09(-0.31%) |
Oct 10, 2006 | 29.32 | 29.43 | 29.10 | 29.31 | 3,264,369 | -0.01(-0.02%) |
Oct 09, 2006 | 29.17 | 29.39 | 29.01 | 29.32 | 2,530,325 | -0.05(-0.17%) |
Oct 06, 2006 | 29.67 | 29.68 | 29.19 | 29.37 | 4,086,441 | -0.32(-1.08%) |
Oct 05, 2006 | 29.46 | 29.78 | 29.46 | 29.69 | 4,708,973 | +0.22(+0.75%) |
Oct 04, 2006 | 28.94 | 29.49 | 28.83 | 29.46 | 5,285,115 | +0.38(+1.31%) |
Oct 03, 2006 | 28.71 | 29.19 | 28.65 | 29.08 | 6,265,521 | +0.38(+1.33%) |