Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.52 | 32.63 | 32.20 | 32.22 | 14,391,350 | -0.41(-1.27%) |
Dec 28, 2006 | 32.56 | 32.69 | 32.45 | 32.64 | 9,782,298 | -0.02(-0.06%) |
Dec 27, 2006 | 32.38 | 32.69 | 31.90 | 32.66 | 11,566,621 | +0.43(+1.32%) |
Dec 26, 2006 | 32.01 | 32.27 | 31.99 | 32.23 | 6,147,400 | +0.28(+0.88%) |
Dec 22, 2006 | 32.45 | 32.56 | 31.77 | 31.95 | 12,504,050 | -0.51(-1.56%) |
Dec 21, 2006 | 32.30 | 32.67 | 32.24 | 32.46 | 16,161,733 | +0.29(+0.89%) |
Dec 20, 2006 | 32.24 | 32.27 | 32.12 | 32.17 | 9,049,173 | -0.03(-0.10%) |
Dec 19, 2006 | 32.04 | 32.34 | 31.99 | 32.20 | 13,927,132 | +0.03(+0.08%) |
Dec 18, 2006 | 32.22 | 32.42 | 32.04 | 32.18 | 12,798,140 | -0.05(-0.14%) |
Dec 15, 2006 | 32.16 | 32.46 | 32.02 | 32.22 | 24,240,800 | +0.23(+0.73%) |
Dec 14, 2006 | 31.76 | 32.05 | 31.56 | 31.99 | 15,068,115 | +0.23(+0.74%) |
Dec 13, 2006 | 31.88 | 31.96 | 31.69 | 31.76 | 17,018,370 | -0.02(-0.06%) |
Dec 12, 2006 | 31.73 | 32.00 | 31.59 | 31.78 | 24,014,312 | +0.05(+0.17%) |
Dec 11, 2006 | 31.16 | 31.92 | 31.16 | 31.72 | 16,820,362 | +0.53(+1.69%) |
Dec 08, 2006 | 31.13 | 31.45 | 30.92 | 31.20 | 13,670,366 | +0.09(+0.28%) |
Dec 07, 2006 | 31.41 | 31.41 | 31.06 | 31.11 | 11,087,714 | -0.13(-0.43%) |
Dec 06, 2006 | 31.40 | 31.52 | 31.20 | 31.24 | 21,231,554 | -0.25(-0.78%) |
Dec 05, 2006 | 31.29 | 31.69 | 31.20 | 31.49 | 16,110,020 | +0.24(+0.77%) |
Dec 04, 2006 | 30.88 | 31.44 | 30.80 | 31.25 | 19,708,044 | +0.55(+1.80%) |
Dec 01, 2006 | 30.54 | 31.03 | 30.36 | 30.70 | 22,081,296 | -0.18(-0.58%) |
Nov 30, 2006 | 31.17 | 31.18 | 30.72 | 30.88 | 19,526,674 | -0.26(-0.84%) |
Nov 29, 2006 | 30.83 | 31.27 | 30.83 | 31.14 | 14,111,500 | +0.31(+1.02%) |
Nov 28, 2006 | 31.00 | 31.08 | 30.54 | 30.82 | 20,111,406 | -0.29(-0.92%) |
Nov 27, 2006 | 31.45 | 31.53 | 30.99 | 31.11 | 16,652,781 | -0.43(-1.35%) |
Nov 24, 2006 | 31.50 | 31.71 | 31.48 | 31.54 | 4,387,360 | -0.21(-0.67%) |
Nov 22, 2006 | 31.76 | 31.95 | 31.61 | 31.75 | 10,497,886 | -0.11(-0.33%) |
Nov 21, 2006 | 31.88 | 31.98 | 31.62 | 31.86 | 11,127,736 | -0.10(-0.31%) |
Nov 20, 2006 | 31.80 | 32.06 | 31.72 | 31.96 | 12,912,508 | +0.16(+0.50%) |
Nov 17, 2006 | 32.02 | 32.02 | 31.75 | 31.80 | 19,473,462 | -0.13(-0.40%) |
Nov 16, 2006 | 31.69 | 32.01 | 31.60 | 31.92 | 12,279,961 | +0.27(+0.84%) |
Nov 15, 2006 | 31.74 | 31.80 | 31.35 | 31.66 | 16,999,034 | -0.20(-0.63%) |
Nov 14, 2006 | 31.68 | 31.90 | 31.40 | 31.86 | 12,406,320 | +0.06(+0.19%) |
Nov 13, 2006 | 31.62 | 31.95 | 31.60 | 31.80 | 11,488,677 | +0.03(+0.11%) |
Nov 10, 2006 | 31.66 | 31.76 | 31.56 | 31.76 | 8,768,574 | +0.25(+0.78%) |
Nov 09, 2006 | 31.79 | 31.86 | 31.48 | 31.52 | 10,247,715 | -0.27(-0.84%) |
Nov 08, 2006 | 31.68 | 31.96 | 31.49 | 31.78 | 11,258,742 | +0.10(+0.32%) |
Nov 07, 2006 | 31.69 | 32.02 | 31.67 | 31.68 | 12,794,093 | -0.11(-0.34%) |
Nov 06, 2006 | 31.48 | 31.84 | 31.39 | 31.79 | 12,941,287 | +0.51(+1.62%) |
Nov 03, 2006 | 31.46 | 31.52 | 31.02 | 31.28 | 11,974,929 | -0.01(-0.02%) |
Nov 02, 2006 | 31.31 | 31.41 | 31.15 | 31.29 | 10,580,927 | -0.02(-0.06%) |
Nov 01, 2006 | 31.86 | 31.90 | 31.16 | 31.31 | 17,222,972 | -0.34(-1.07%) |
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |