Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.91 | 30.98 | 30.64 | 30.81 | 4,504,798 | -0.25(-0.79%) |
Dec 28, 2006 | 31.35 | 31.39 | 30.90 | 31.05 | 4,309,199 | -0.16(-0.51%) |
Dec 27, 2006 | 30.70 | 31.27 | 30.57 | 31.21 | 5,024,705 | +0.50(+1.64%) |
Dec 26, 2006 | 30.84 | 31.22 | 30.31 | 30.71 | 5,689,646 | -0.29(-0.94%) |
Dec 22, 2006 | 31.39 | 31.50 | 30.93 | 31.00 | 5,171,959 | -0.33(-1.07%) |
Dec 21, 2006 | 31.86 | 31.97 | 31.10 | 31.33 | 6,875,445 | -0.16(-0.52%) |
Dec 20, 2006 | 31.56 | 31.68 | 31.25 | 31.49 | 8,538,987 | -0.12(-0.38%) |
Dec 19, 2006 | 31.16 | 31.75 | 30.49 | 31.61 | 9,796,114 | +0.26(+0.82%) |
Dec 18, 2006 | 32.27 | 32.35 | 31.22 | 31.35 | 12,100,663 | -1.40(-4.28%) |
Dec 15, 2006 | 32.76 | 32.89 | 32.33 | 32.76 | 9,298,241 | +0.00(+0.00%) |
Dec 14, 2006 | 32.05 | 33.06 | 31.83 | 32.76 | 10,934,519 | +1.16(+3.67%) |
Dec 13, 2006 | 31.60 | 31.84 | 31.22 | 31.59 | 6,688,881 | +0.43(+1.38%) |
Dec 12, 2006 | 31.15 | 31.46 | 30.87 | 31.17 | 6,329,702 | +0.13(+0.41%) |
Dec 11, 2006 | 30.88 | 31.36 | 30.79 | 31.04 | 4,733,684 | -0.20(-0.63%) |
Dec 08, 2006 | 31.54 | 31.65 | 31.16 | 31.23 | 5,947,697 | +0.08(+0.26%) |
Dec 07, 2006 | 31.71 | 31.85 | 31.15 | 31.15 | 5,474,392 | -0.47(-1.48%) |
Dec 06, 2006 | 31.77 | 32.14 | 31.59 | 31.62 | 5,951,343 | -0.29(-0.91%) |
Dec 05, 2006 | 31.68 | 32.02 | 31.36 | 31.91 | 6,367,109 | +0.42(+1.32%) |
Dec 04, 2006 | 31.46 | 31.54 | 31.02 | 31.49 | 6,123,958 | -0.31(-0.97%) |
Dec 01, 2006 | 31.23 | 31.81 | 31.05 | 31.80 | 6,390,252 | +0.04(+0.14%) |
Nov 30, 2006 | 31.26 | 31.99 | 31.26 | 31.76 | 10,732,738 | +0.21(+0.66%) |
Nov 29, 2006 | 30.53 | 31.65 | 30.48 | 31.55 | 10,906,780 | +1.16(+3.82%) |
Nov 28, 2006 | 30.25 | 30.88 | 30.23 | 30.39 | 7,460,973 | +0.17(+0.56%) |
Nov 27, 2006 | 30.64 | 30.66 | 30.03 | 30.22 | 9,108,665 | -0.03(-0.08%) |
Nov 24, 2006 | 30.28 | 30.63 | 30.24 | 30.24 | 3,913,246 | +0.01(+0.04%) |
Nov 22, 2006 | 30.62 | 30.69 | 29.91 | 30.23 | 5,704,387 | -0.38(-1.26%) |
Nov 21, 2006 | 29.97 | 30.68 | 29.76 | 30.62 | 8,357,336 | +0.88(+2.95%) |
Nov 20, 2006 | 29.47 | 30.16 | 28.92 | 29.74 | 5,785,860 | -0.22(-0.74%) |
Nov 17, 2006 | 29.51 | 30.11 | 29.34 | 29.96 | 8,434,530 | +0.18(+0.59%) |
Nov 16, 2006 | 31.07 | 31.07 | 29.78 | 29.78 | 8,205,803 | -0.92(-3.00%) |
Nov 15, 2006 | 30.71 | 30.81 | 30.28 | 30.71 | 7,124,778 | +0.30(+0.98%) |
Nov 14, 2006 | 30.60 | 30.63 | 30.11 | 30.41 | 5,362,961 | +0.03(+0.08%) |
Nov 13, 2006 | 30.69 | 30.75 | 30.17 | 30.38 | 5,902,998 | -0.31(-1.01%) |
Nov 10, 2006 | 30.96 | 30.96 | 30.52 | 30.69 | 7,171,855 | -0.26(-0.84%) |
Nov 09, 2006 | 31.12 | 31.53 | 30.83 | 30.95 | 8,360,190 | +0.05(+0.16%) |
Nov 08, 2006 | 30.02 | 31.01 | 29.90 | 30.90 | 8,694,483 | +0.85(+2.83%) |
Nov 07, 2006 | 30.60 | 30.67 | 29.90 | 30.05 | 8,847,919 | -0.57(-1.85%) |
Nov 06, 2006 | 29.68 | 30.64 | 29.56 | 30.62 | 8,407,584 | +0.80(+2.69%) |
Nov 03, 2006 | 29.86 | 30.10 | 29.51 | 29.82 | 6,982,596 | +0.36(+1.22%) |
Nov 02, 2006 | 29.03 | 29.76 | 28.83 | 29.46 | 8,410,912 | +0.26(+0.89%) |
Nov 01, 2006 | 29.35 | 29.85 | 28.93 | 29.20 | 6,609,310 | -0.42(-1.41%) |
Oct 31, 2006 | 29.23 | 29.65 | 28.67 | 29.61 | 9,718,921 | +0.38(+1.32%) |
Oct 30, 2006 | 29.97 | 29.98 | 29.09 | 29.23 | 7,927,304 | -0.85(-2.83%) |
Oct 27, 2006 | 30.21 | 30.62 | 29.96 | 30.08 | 6,998,606 | -0.21(-0.69%) |
Oct 26, 2006 | 31.35 | 31.48 | 30.16 | 30.29 | 8,319,136 | -0.58(-1.88%) |
Oct 25, 2006 | 29.84 | 30.98 | 29.84 | 30.87 | 8,922,576 | +0.83(+2.75%) |
Oct 24, 2006 | 29.05 | 30.10 | 28.88 | 30.04 | 8,440,712 | +0.78(+2.65%) |
Oct 23, 2006 | 28.71 | 29.36 | 28.52 | 29.27 | 12,175,320 | -0.40(-1.34%) |
Oct 20, 2006 | 30.21 | 30.21 | 29.44 | 29.66 | 7,943,948 | -0.54(-1.78%) |
Oct 19, 2006 | 29.34 | 30.30 | 29.15 | 30.20 | 7,924,134 | +0.97(+3.32%) |
Oct 18, 2006 | 29.27 | 30.20 | 29.12 | 29.23 | 9,945,904 | -0.03(-0.11%) |
Oct 17, 2006 | 30.25 | 30.26 | 29.22 | 29.26 | 9,463,564 | -0.91(-3.01%) |
Oct 16, 2006 | 29.30 | 30.23 | 29.22 | 30.17 | 8,955,705 | +0.73(+2.46%) |
Oct 13, 2006 | 28.65 | 29.59 | 28.64 | 29.44 | 9,526,017 | +0.95(+3.32%) |
Oct 12, 2006 | 28.25 | 28.62 | 28.20 | 28.50 | 13,987,543 | +0.32(+1.14%) |
Oct 11, 2006 | 28.53 | 28.60 | 28.12 | 28.18 | 9,092,814 | -0.57(-1.98%) |
Oct 10, 2006 | 28.29 | 29.06 | 28.16 | 28.74 | 8,391,574 | +0.30(+1.04%) |
Oct 09, 2006 | 29.05 | 29.22 | 28.36 | 28.45 | 6,983,864 | -0.32(-1.10%) |
Oct 06, 2006 | 28.42 | 28.91 | 28.12 | 28.76 | 10,235,340 | -0.04(-0.15%) |
Oct 05, 2006 | 28.75 | 29.24 | 28.30 | 28.81 | 11,797,278 | +0.57(+2.03%) |
Oct 04, 2006 | 28.39 | 28.56 | 27.60 | 28.23 | 17,103,652 | -0.15(-0.51%) |
Oct 03, 2006 | 28.88 | 29.44 | 28.32 | 28.38 | 12,743,730 | -1.41(-4.72%) |