Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.06 | 32.22 | 31.93 | 32.02 | 12,402,742 | -0.15(-0.48%) |
Dec 28, 2006 | 32.02 | 32.25 | 31.94 | 32.17 | 12,348,333 | +0.16(+0.49%) |
Dec 27, 2006 | 31.84 | 32.08 | 31.82 | 32.02 | 10,301,445 | +0.23(+0.72%) |
Dec 26, 2006 | 31.81 | 31.82 | 31.42 | 31.79 | 10,523,636 | +0.16(+0.50%) |
Dec 22, 2006 | 31.73 | 32.09 | 31.55 | 31.63 | 19,950,792 | -0.35(-1.10%) |
Dec 21, 2006 | 32.07 | 32.18 | 31.95 | 31.98 | 17,571,556 | +0.01(+0.05%) |
Dec 20, 2006 | 32.14 | 32.18 | 31.94 | 31.97 | 18,545,818 | -0.09(-0.28%) |
Dec 19, 2006 | 31.95 | 32.15 | 31.89 | 32.06 | 21,810,332 | +0.11(+0.34%) |
Dec 18, 2006 | 31.97 | 32.30 | 31.81 | 31.95 | 24,056,092 | +0.16(+0.49%) |
Dec 15, 2006 | 31.71 | 31.86 | 31.70 | 31.79 | 36,374,140 | +0.09(+0.28%) |
Dec 14, 2006 | 31.44 | 31.79 | 31.41 | 31.70 | 25,358,950 | +0.15(+0.46%) |
Dec 13, 2006 | 31.55 | 31.75 | 31.42 | 31.56 | 44,414,544 | -0.08(-0.25%) |
Dec 12, 2006 | 31.83 | 31.84 | 31.56 | 31.64 | 24,710,068 | -0.09(-0.27%) |
Dec 11, 2006 | 31.63 | 31.80 | 31.57 | 31.72 | 11,258,822 | +0.07(+0.22%) |
Dec 08, 2006 | 31.66 | 31.84 | 31.54 | 31.65 | 13,661,375 | -0.05(-0.15%) |
Dec 07, 2006 | 31.53 | 31.92 | 31.44 | 31.70 | 24,907,868 | +0.30(+0.95%) |
Dec 06, 2006 | 31.58 | 31.58 | 31.28 | 31.40 | 16,024,530 | +0.05(+0.15%) |
Dec 05, 2006 | 31.57 | 31.57 | 31.28 | 31.35 | 23,499,410 | -0.14(-0.44%) |
Dec 04, 2006 | 31.60 | 31.60 | 31.29 | 31.49 | 22,059,056 | +0.15(+0.48%) |
Dec 01, 2006 | 31.27 | 31.42 | 31.13 | 31.34 | 17,160,678 | -0.08(-0.25%) |
Nov 30, 2006 | 31.46 | 31.53 | 31.24 | 31.42 | 18,658,118 | -0.04(-0.14%) |
Nov 29, 2006 | 31.15 | 31.47 | 31.09 | 31.46 | 25,978,350 | +0.25(+0.81%) |
Nov 28, 2006 | 31.19 | 31.34 | 31.08 | 31.21 | 15,585,509 | +0.09(+0.28%) |
Nov 27, 2006 | 31.32 | 31.46 | 31.03 | 31.12 | 25,615,984 | -0.12(-0.39%) |
Nov 24, 2006 | 31.25 | 31.39 | 31.19 | 31.25 | 5,494,461 | -0.14(-0.44%) |
Nov 22, 2006 | 31.34 | 31.49 | 30.99 | 31.39 | 12,911,448 | +0.00(+0.01%) |
Nov 21, 2006 | 31.78 | 31.81 | 31.35 | 31.38 | 18,739,062 | -0.29(-0.92%) |
Nov 20, 2006 | 31.71 | 31.92 | 31.55 | 31.67 | 28,450,590 | -0.04(-0.14%) |
Nov 17, 2006 | 31.20 | 31.85 | 31.06 | 31.72 | 55,338,072 | +0.54(+1.72%) |
Nov 16, 2006 | 30.78 | 31.36 | 30.71 | 31.18 | 29,774,352 | +0.49(+1.60%) |
Nov 15, 2006 | 30.59 | 30.88 | 30.54 | 30.69 | 24,055,288 | +0.41(+1.37%) |
Nov 14, 2006 | 30.20 | 30.30 | 29.98 | 30.27 | 18,785,162 | +0.11(+0.37%) |
Nov 13, 2006 | 30.11 | 30.40 | 30.11 | 30.16 | 11,415,883 | -0.03(-0.11%) |
Nov 10, 2006 | 30.11 | 30.24 | 29.98 | 30.20 | 11,973,906 | +0.03(+0.09%) |
Nov 09, 2006 | 30.40 | 30.40 | 30.02 | 30.17 | 20,540,172 | -0.22(-0.72%) |
Nov 08, 2006 | 30.22 | 30.57 | 30.10 | 30.39 | 23,413,910 | +0.42(+1.39%) |
Nov 07, 2006 | 30.20 | 30.33 | 29.92 | 29.97 | 24,982,378 | -0.35(-1.17%) |
Nov 06, 2006 | 30.18 | 30.41 | 30.12 | 30.33 | 14,159,897 | +0.04(+0.12%) |
Nov 03, 2006 | 30.33 | 30.43 | 30.15 | 30.29 | 12,865,616 | -0.07(-0.22%) |
Nov 02, 2006 | 30.37 | 30.45 | 30.22 | 30.36 | 15,798,319 | -0.03(-0.11%) |
Nov 01, 2006 | 30.59 | 30.59 | 30.18 | 30.39 | 22,585,720 | +0.04(+0.15%) |
Oct 31, 2006 | 30.56 | 30.67 | 30.30 | 30.34 | 21,799,342 | -0.14(-0.45%) |
Oct 30, 2006 | 30.54 | 30.65 | 30.42 | 30.48 | 13,451,782 | -0.06(-0.18%) |
Oct 27, 2006 | 30.41 | 30.59 | 30.13 | 30.54 | 30,805,972 | +0.10(+0.34%) |
Oct 26, 2006 | 30.69 | 30.91 | 30.30 | 30.43 | 39,511,880 | -0.20(-0.65%) |
Oct 25, 2006 | 29.48 | 30.95 | 29.48 | 30.63 | 100,278,208 | +0.85(+2.86%) |
Oct 24, 2006 | 29.65 | 30.24 | 29.29 | 29.78 | 66,001,080 | -0.13(-0.42%) |
Oct 23, 2006 | 29.91 | 30.12 | 29.85 | 29.91 | 34,321,892 | +0.18(+0.61%) |
Oct 20, 2006 | 29.92 | 29.92 | 29.63 | 29.73 | 30,214,982 | -0.19(-0.65%) |
Oct 19, 2006 | 29.51 | 29.94 | 29.44 | 29.92 | 40,590,936 | +0.69(+2.36%) |
Oct 18, 2006 | 29.34 | 29.38 | 29.04 | 29.23 | 23,052,616 | +0.03(+0.12%) |
Oct 17, 2006 | 29.40 | 29.47 | 29.14 | 29.20 | 17,066,602 | -0.31(-1.05%) |
Oct 16, 2006 | 29.77 | 29.80 | 29.34 | 29.50 | 16,158,273 | -0.21(-0.69%) |
Oct 13, 2006 | 29.55 | 29.72 | 29.27 | 29.71 | 23,003,836 | +0.32(+1.08%) |
Oct 12, 2006 | 29.55 | 29.55 | 29.24 | 29.39 | 20,791,310 | -0.02(-0.06%) |
Oct 11, 2006 | 29.12 | 29.45 | 29.10 | 29.41 | 24,326,794 | +0.29(+1.00%) |
Oct 10, 2006 | 29.53 | 29.66 | 28.95 | 29.12 | 30,085,258 | -0.26(-0.89%) |
Oct 09, 2006 | 29.42 | 29.43 | 29.17 | 29.38 | 20,493,270 | +0.05(+0.17%) |
Oct 06, 2006 | 29.31 | 29.43 | 29.10 | 29.33 | 25,770,900 | +0.08(+0.28%) |
Oct 05, 2006 | 28.87 | 29.27 | 28.75 | 29.25 | 26,988,258 | +0.56(+1.95%) |
Oct 04, 2006 | 28.36 | 28.78 | 28.24 | 28.69 | 34,935,660 | +0.47(+1.67%) |
Oct 03, 2006 | 28.56 | 28.59 | 28.15 | 28.22 | 31,020,658 | -0.34(-1.18%) |