Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.06 | 28.51 | 28.05 | 28.41 | 16,410,842 | +0.30(+1.08%) |
Dec 28, 2006 | 27.88 | 28.17 | 27.86 | 28.11 | 12,565,147 | +0.12(+0.43%) |
Dec 27, 2006 | 27.73 | 28.08 | 27.72 | 27.99 | 12,348,482 | +0.35(+1.28%) |
Dec 26, 2006 | 27.33 | 27.75 | 27.30 | 27.64 | 10,254,621 | +0.12(+0.44%) |
Dec 22, 2006 | 27.56 | 27.64 | 27.42 | 27.52 | 11,181,912 | -0.01(-0.05%) |
Dec 21, 2006 | 27.77 | 27.86 | 27.35 | 27.53 | 20,896,356 | -0.16(-0.56%) |
Dec 20, 2006 | 27.98 | 28.20 | 27.69 | 27.69 | 19,010,114 | -0.36(-1.29%) |
Dec 19, 2006 | 28.12 | 28.14 | 27.88 | 28.05 | 21,113,020 | -0.23(-0.80%) |
Dec 18, 2006 | 28.35 | 28.51 | 28.08 | 28.27 | 19,902,920 | +0.05(+0.18%) |
Dec 15, 2006 | 28.38 | 28.56 | 28.18 | 28.22 | 36,714,584 | -0.06(-0.20%) |
Dec 14, 2006 | 27.66 | 28.37 | 27.50 | 28.28 | 34,335,936 | +0.61(+2.20%) |
Dec 13, 2006 | 27.56 | 27.80 | 27.45 | 27.67 | 26,294,462 | +0.29(+1.06%) |
Dec 12, 2006 | 27.38 | 27.40 | 27.01 | 27.38 | 25,147,254 | -0.06(-0.23%) |
Dec 11, 2006 | 27.45 | 27.56 | 27.21 | 27.45 | 22,116,914 | -0.01(-0.03%) |
Dec 08, 2006 | 27.57 | 27.81 | 27.37 | 27.45 | 15,924,653 | -0.09(-0.33%) |
Dec 07, 2006 | 28.00 | 28.20 | 27.52 | 27.54 | 23,128,442 | -0.70(-2.48%) |
Dec 06, 2006 | 27.96 | 28.38 | 27.78 | 28.25 | 25,369,854 | +0.39(+1.40%) |
Dec 05, 2006 | 27.87 | 28.09 | 27.62 | 27.86 | 16,821,276 | +0.12(+0.43%) |
Dec 04, 2006 | 27.38 | 27.93 | 27.18 | 27.74 | 20,571,852 | +0.16(+0.59%) |
Dec 01, 2006 | 27.57 | 28.27 | 27.34 | 27.57 | 66,821,952 | +0.71(+2.63%) |
Nov 30, 2006 | 26.54 | 27.07 | 26.34 | 26.87 | 24,524,396 | +0.25(+0.93%) |
Nov 29, 2006 | 26.31 | 26.70 | 26.22 | 26.62 | 16,967,980 | +0.39(+1.48%) |
Nov 28, 2006 | 26.40 | 26.50 | 26.17 | 26.23 | 16,828,060 | -0.37(-1.38%) |
Nov 27, 2006 | 26.96 | 26.99 | 26.50 | 26.60 | 17,338,558 | -0.09(-0.34%) |
Nov 24, 2006 | 26.78 | 26.99 | 26.68 | 26.69 | 4,330,752 | -0.27(-1.00%) |
Nov 22, 2006 | 26.83 | 27.11 | 26.82 | 26.96 | 19,971,042 | +0.13(+0.47%) |
Nov 21, 2006 | 27.18 | 27.20 | 26.82 | 26.83 | 12,746,054 | -0.35(-1.28%) |
Nov 20, 2006 | 26.98 | 27.49 | 26.78 | 27.18 | 22,200,442 | +0.09(+0.34%) |
Nov 17, 2006 | 26.72 | 27.09 | 26.63 | 27.08 | 23,662,684 | +0.33(+1.24%) |
Nov 16, 2006 | 26.75 | 26.82 | 26.30 | 26.75 | 26,804,818 | +0.13(+0.51%) |
Nov 15, 2006 | 26.72 | 27.09 | 26.47 | 26.62 | 40,221,220 | -0.24(-0.90%) |
Nov 14, 2006 | 25.34 | 26.93 | 25.31 | 26.86 | 69,897,232 | +1.10(+4.29%) |
Nov 13, 2006 | 26.00 | 26.02 | 25.65 | 25.75 | 29,129,054 | -0.17(-0.65%) |
Nov 10, 2006 | 26.04 | 26.07 | 25.81 | 25.92 | 20,041,992 | -0.15(-0.57%) |
Nov 09, 2006 | 26.36 | 26.47 | 26.03 | 26.07 | 26,353,822 | -0.28(-1.07%) |
Nov 08, 2006 | 26.18 | 26.53 | 26.18 | 26.36 | 19,697,562 | +0.01(+0.05%) |
Nov 07, 2006 | 26.29 | 26.52 | 26.26 | 26.34 | 24,579,234 | +0.01(+0.03%) |
Nov 06, 2006 | 25.90 | 26.37 | 25.86 | 26.33 | 23,838,502 | +0.01(+0.05%) |
Nov 03, 2006 | 26.41 | 26.46 | 26.04 | 26.32 | 19,784,198 | +0.00(+0.00%) |
Nov 02, 2006 | 26.21 | 26.53 | 26.12 | 26.32 | 23,509,336 | -0.11(-0.40%) |
Nov 01, 2006 | 26.53 | 26.63 | 26.33 | 26.43 | 20,346,142 | +0.01(+0.05%) |
Oct 31, 2006 | 26.36 | 26.51 | 26.14 | 26.41 | 20,452,426 | +0.06(+0.21%) |
Oct 30, 2006 | 26.09 | 26.39 | 26.08 | 26.36 | 14,473,578 | +0.13(+0.49%) |
Oct 27, 2006 | 26.35 | 26.41 | 26.04 | 26.23 | 21,110,758 | -0.22(-0.83%) |
Oct 26, 2006 | 26.07 | 26.56 | 25.92 | 26.45 | 21,716,092 | +0.55(+2.13%) |
Oct 25, 2006 | 25.87 | 25.97 | 25.70 | 25.90 | 17,485,262 | +0.07(+0.27%) |
Oct 24, 2006 | 25.60 | 25.87 | 25.59 | 25.83 | 17,291,494 | +0.18(+0.72%) |
Oct 23, 2006 | 25.34 | 25.72 | 25.33 | 25.64 | 16,241,100 | +0.18(+0.69%) |
Oct 20, 2006 | 25.46 | 25.52 | 25.15 | 25.46 | 15,805,933 | +0.06(+0.22%) |
Oct 19, 2006 | 25.36 | 25.61 | 25.26 | 25.41 | 13,924,779 | +0.01(+0.06%) |
Oct 18, 2006 | 25.44 | 25.66 | 25.29 | 25.39 | 17,528,652 | +0.09(+0.36%) |
Oct 17, 2006 | 25.44 | 25.58 | 25.25 | 25.30 | 21,447,558 | -0.42(-1.62%) |
Oct 16, 2006 | 25.79 | 25.92 | 25.66 | 25.72 | 18,577,772 | -0.39(-1.49%) |
Oct 13, 2006 | 26.49 | 26.50 | 25.86 | 26.11 | 27,320,686 | -0.71(-2.64%) |
Oct 12, 2006 | 26.87 | 27.06 | 26.72 | 26.82 | 18,687,872 | -0.01(-0.05%) |
Oct 11, 2006 | 26.58 | 27.03 | 26.58 | 26.83 | 16,294,948 | +0.11(+0.42%) |
Oct 10, 2006 | 26.71 | 26.79 | 26.56 | 26.72 | 12,945,759 | +0.04(+0.16%) |
Oct 09, 2006 | 26.04 | 26.70 | 26.03 | 26.67 | 13,412,444 | +0.40(+1.51%) |
Oct 06, 2006 | 26.22 | 26.36 | 26.04 | 26.28 | 15,339,248 | -0.08(-0.32%) |
Oct 05, 2006 | 26.48 | 26.53 | 26.16 | 26.36 | 15,490,193 | -0.16(-0.61%) |
Oct 04, 2006 | 26.02 | 26.63 | 25.92 | 26.53 | 17,364,138 | +0.47(+1.79%) |
Oct 03, 2006 | 25.75 | 26.21 | 25.65 | 26.06 | 14,276,983 | +0.35(+1.35%) |