Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.55 | 29.89 | 29.50 | 29.66 | 4,933,270 | -0.02(-0.07%) |
Dec 28, 2006 | 29.66 | 29.86 | 29.45 | 29.68 | 5,104,862 | +0.02(+0.07%) |
Dec 27, 2006 | 29.40 | 29.68 | 29.32 | 29.66 | 5,684,358 | +0.35(+1.19%) |
Dec 26, 2006 | 29.21 | 29.38 | 29.10 | 29.31 | 3,327,509 | +0.16(+0.55%) |
Dec 22, 2006 | 29.35 | 29.42 | 29.12 | 29.15 | 5,320,547 | -0.20(-0.68%) |
Dec 21, 2006 | 29.44 | 29.57 | 29.26 | 29.35 | 8,238,359 | +0.01(+0.02%) |
Dec 20, 2006 | 29.44 | 29.60 | 29.26 | 29.34 | 8,770,922 | -0.09(-0.30%) |
Dec 19, 2006 | 29.09 | 29.44 | 28.93 | 29.43 | 8,828,916 | +0.34(+1.17%) |
Dec 18, 2006 | 29.00 | 29.27 | 28.94 | 29.09 | 7,767,079 | +0.05(+0.16%) |
Dec 15, 2006 | 29.23 | 29.40 | 28.85 | 29.04 | 11,052,886 | -0.19(-0.64%) |
Dec 14, 2006 | 29.11 | 29.40 | 29.02 | 29.23 | 6,939,312 | +0.07(+0.23%) |
Dec 13, 2006 | 28.90 | 29.22 | 28.87 | 29.16 | 7,513,427 | +0.37(+1.28%) |
Dec 12, 2006 | 29.10 | 29.16 | 28.64 | 28.80 | 7,997,861 | -0.36(-1.24%) |
Dec 11, 2006 | 29.10 | 29.30 | 29.02 | 29.16 | 6,893,125 | -0.12(-0.41%) |
Dec 08, 2006 | 29.12 | 29.36 | 28.94 | 29.28 | 10,816,125 | +0.32(+1.11%) |
Dec 07, 2006 | 28.77 | 29.06 | 28.74 | 28.96 | 8,633,110 | +0.21(+0.74%) |
Dec 06, 2006 | 28.73 | 28.77 | 28.46 | 28.74 | 8,465,404 | +0.14(+0.49%) |
Dec 05, 2006 | 28.59 | 29.06 | 28.44 | 28.60 | 10,035,441 | +0.17(+0.59%) |
Dec 04, 2006 | 28.13 | 28.55 | 28.10 | 28.43 | 7,730,907 | +0.28(+1.00%) |
Dec 01, 2006 | 27.99 | 28.27 | 27.90 | 28.15 | 9,456,841 | +0.07(+0.26%) |
Nov 30, 2006 | 28.06 | 28.18 | 27.80 | 28.08 | 9,482,401 | +0.08(+0.29%) |
Nov 29, 2006 | 27.80 | 28.06 | 27.74 | 28.00 | 10,820,310 | +0.30(+1.09%) |
Nov 28, 2006 | 27.43 | 27.74 | 27.29 | 27.70 | 9,955,923 | +0.20(+0.73%) |
Nov 27, 2006 | 28.10 | 28.15 | 27.46 | 27.50 | 10,839,143 | -0.52(-1.86%) |
Nov 24, 2006 | 28.01 | 28.27 | 27.88 | 28.02 | 2,806,605 | -0.18(-0.64%) |
Nov 22, 2006 | 28.14 | 28.27 | 27.93 | 28.20 | 7,037,663 | +0.06(+0.21%) |
Nov 21, 2006 | 28.09 | 28.27 | 28.04 | 28.14 | 12,560,743 | +0.11(+0.41%) |
Nov 20, 2006 | 27.95 | 28.10 | 27.87 | 28.03 | 11,691,274 | +0.05(+0.17%) |
Nov 17, 2006 | 27.88 | 27.98 | 27.62 | 27.98 | 9,262,380 | +0.10(+0.36%) |
Nov 16, 2006 | 27.63 | 27.96 | 27.47 | 27.88 | 11,631,635 | +0.38(+1.39%) |
Nov 15, 2006 | 27.55 | 27.90 | 27.42 | 27.50 | 15,310,101 | -0.11(-0.41%) |
Nov 14, 2006 | 27.83 | 27.86 | 27.35 | 27.61 | 12,351,335 | -0.16(-0.58%) |
Nov 13, 2006 | 27.56 | 27.83 | 27.33 | 27.77 | 15,285,289 | -0.31(-1.10%) |
Nov 10, 2006 | 28.17 | 28.25 | 28.08 | 28.08 | 12,918,127 | -0.08(-0.29%) |
Nov 09, 2006 | 28.12 | 28.18 | 28.01 | 28.16 | 11,390,091 | +0.04(+0.14%) |
Nov 08, 2006 | 27.84 | 28.27 | 27.66 | 28.12 | 11,430,897 | +0.24(+0.86%) |
Nov 07, 2006 | 27.99 | 28.15 | 27.87 | 27.88 | 24,753,042 | -0.11(-0.38%) |
Nov 06, 2006 | 27.80 | 28.03 | 27.59 | 27.99 | 11,831,776 | +0.39(+1.43%) |
Nov 03, 2006 | 28.13 | 28.17 | 27.57 | 27.59 | 11,035,249 | -0.54(-1.93%) |
Nov 02, 2006 | 27.92 | 28.17 | 27.84 | 28.13 | 12,040,138 | +0.13(+0.45%) |
Nov 01, 2006 | 28.20 | 28.20 | 27.94 | 28.01 | 10,094,632 | -0.04(-0.14%) |
Oct 31, 2006 | 28.22 | 28.26 | 27.83 | 28.05 | 14,961,238 | +0.00(+0.00%) |
Oct 30, 2006 | 27.75 | 28.07 | 27.58 | 28.05 | 13,334,701 | +0.30(+1.09%) |
Oct 27, 2006 | 27.98 | 28.05 | 27.70 | 27.74 | 10,924,790 | -0.43(-1.52%) |
Oct 26, 2006 | 28.05 | 28.20 | 27.84 | 28.17 | 9,525,897 | +0.07(+0.26%) |
Oct 25, 2006 | 28.26 | 28.42 | 27.89 | 28.10 | 13,287,020 | -0.17(-0.59%) |
Oct 24, 2006 | 28.03 | 28.41 | 27.99 | 28.27 | 17,010,028 | +0.07(+0.26%) |
Oct 23, 2006 | 27.68 | 28.34 | 27.66 | 28.19 | 18,888,572 | +0.45(+1.62%) |
Oct 20, 2006 | 27.50 | 27.74 | 27.28 | 27.74 | 19,087,368 | +0.47(+1.72%) |
Oct 19, 2006 | 27.72 | 27.74 | 26.76 | 27.28 | 30,350,260 | -0.47(-1.69%) |
Oct 18, 2006 | 28.09 | 28.16 | 27.58 | 27.74 | 22,994,672 | -0.09(-0.31%) |
Oct 17, 2006 | 27.99 | 28.08 | 27.74 | 27.83 | 14,761,545 | -0.35(-1.23%) |
Oct 16, 2006 | 28.05 | 28.28 | 27.91 | 28.18 | 18,611,154 | +0.01(+0.02%) |
Oct 13, 2006 | 28.03 | 28.25 | 28.00 | 28.17 | 36,261,812 | -0.08(-0.28%) |
Oct 12, 2006 | 28.03 | 28.41 | 27.97 | 28.25 | 28,435,694 | +0.66(+2.38%) |
Oct 11, 2006 | 27.17 | 27.62 | 27.16 | 27.60 | 16,078,977 | +0.27(+1.00%) |
Oct 10, 2006 | 27.10 | 27.35 | 27.06 | 27.32 | 12,065,398 | +0.18(+0.67%) |
Oct 09, 2006 | 26.86 | 27.23 | 26.76 | 27.14 | 22,096,506 | +0.31(+1.15%) |
Oct 06, 2006 | 26.73 | 26.95 | 26.41 | 26.83 | 31,697,436 | +0.21(+0.78%) |
Oct 05, 2006 | 26.73 | 26.79 | 26.54 | 26.63 | 130,011,272 | -0.13(-0.50%) |
Oct 04, 2006 | 26.65 | 26.82 | 26.56 | 26.76 | 79,239,328 | +0.21(+0.81%) |
Oct 03, 2006 | 26.43 | 26.79 | 26.51 | 26.55 | 57,273,912 | +0.11(+0.43%) |