Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.16 | 27.50 | 26.90 | 27.05 | 2,347,895 | -0.16(-0.59%) |
Dec 28, 2006 | 27.37 | 27.43 | 27.03 | 27.21 | 2,059,116 | -0.16(-0.58%) |
Dec 27, 2006 | 26.96 | 27.47 | 26.95 | 27.37 | 2,909,424 | +0.55(+2.05%) |
Dec 26, 2006 | 27.05 | 27.07 | 26.62 | 26.82 | 4,067,649 | -0.17(-0.63%) |
Dec 22, 2006 | 27.38 | 27.98 | 26.84 | 26.99 | 5,783,835 | -0.96(-3.43%) |
Dec 21, 2006 | 28.27 | 28.37 | 27.74 | 27.95 | 3,205,515 | -0.23(-0.82%) |
Dec 20, 2006 | 27.97 | 28.43 | 27.88 | 28.18 | 4,039,815 | +0.22(+0.79%) |
Dec 19, 2006 | 28.31 | 28.94 | 27.82 | 27.96 | 6,009,528 | -0.74(-2.58%) |
Dec 18, 2006 | 29.35 | 29.75 | 28.57 | 28.70 | 3,776,944 | -0.50(-1.71%) |
Dec 15, 2006 | 29.06 | 29.22 | 28.71 | 29.20 | 4,171,177 | +0.59(+2.06%) |
Dec 14, 2006 | 28.74 | 29.03 | 28.47 | 28.61 | 2,359,130 | -0.06(-0.21%) |
Dec 13, 2006 | 28.47 | 28.88 | 28.15 | 28.67 | 3,107,185 | +0.47(+1.67%) |
Dec 12, 2006 | 28.97 | 29.09 | 28.04 | 28.20 | 3,584,282 | -0.67(-2.32%) |
Dec 11, 2006 | 28.81 | 29.02 | 28.61 | 28.87 | 2,704,601 | +0.25(+0.87%) |
Dec 08, 2006 | 28.15 | 28.80 | 27.82 | 28.62 | 3,869,188 | +0.49(+1.74%) |
Dec 07, 2006 | 27.95 | 28.28 | 27.60 | 28.13 | 5,724,512 | -0.42(-1.47%) |
Dec 06, 2006 | 28.57 | 28.79 | 28.21 | 28.55 | 4,021,374 | -0.22(-0.76%) |
Dec 05, 2006 | 29.28 | 29.40 | 28.62 | 28.77 | 3,809,768 | -0.41(-1.41%) |
Dec 04, 2006 | 29.17 | 29.53 | 29.00 | 29.18 | 2,018,832 | +0.18(+0.62%) |
Dec 01, 2006 | 28.70 | 29.53 | 28.70 | 29.00 | 2,137,677 | +0.26(+0.90%) |
Nov 30, 2006 | 29.10 | 29.15 | 28.70 | 28.74 | 2,876,000 | -0.36(-1.24%) |
Nov 29, 2006 | 29.00 | 29.39 | 28.95 | 29.10 | 2,232,543 | +0.25(+0.87%) |
Nov 28, 2006 | 29.26 | 29.48 | 28.75 | 28.85 | 3,100,873 | -0.49(-1.67%) |
Nov 27, 2006 | 30.47 | 30.65 | 29.26 | 29.34 | 2,786,689 | -1.34(-4.37%) |
Nov 24, 2006 | 30.26 | 30.74 | 29.97 | 30.68 | 794,864 | +0.19(+0.62%) |
Nov 22, 2006 | 29.96 | 30.66 | 29.79 | 30.49 | 2,057,626 | +0.49(+1.63%) |
Nov 21, 2006 | 30.15 | 30.33 | 29.64 | 30.00 | 2,548,003 | -0.27(-0.89%) |
Nov 20, 2006 | 30.32 | 30.61 | 29.98 | 30.27 | 1,722,884 | -0.17(-0.56%) |
Nov 17, 2006 | 30.19 | 30.61 | 29.93 | 30.44 | 2,701,809 | +0.28(+0.93%) |
Nov 16, 2006 | 31.10 | 31.18 | 30.00 | 30.16 | 4,289,311 | -0.61(-1.98%) |
Nov 15, 2006 | 29.79 | 30.99 | 29.79 | 30.77 | 4,691,563 | +0.89(+2.98%) |
Nov 14, 2006 | 30.34 | 30.35 | 29.50 | 29.88 | 2,691,793 | +0.00(+0.00%) |
Nov 13, 2006 | 29.25 | 30.00 | 29.14 | 29.88 | 3,243,953 | +0.71(+2.43%) |
Nov 10, 2006 | 28.78 | 29.19 | 28.71 | 29.17 | 2,234,066 | +0.33(+1.14%) |
Nov 09, 2006 | 28.60 | 29.32 | 28.46 | 28.84 | 5,518,651 | +0.25(+0.87%) |
Nov 08, 2006 | 27.97 | 28.72 | 27.91 | 28.59 | 4,461,129 | +0.76(+2.73%) |
Nov 07, 2006 | 28.80 | 28.80 | 27.73 | 27.83 | 6,400,695 | -0.94(-3.27%) |
Nov 06, 2006 | 29.25 | 29.30 | 28.75 | 28.77 | 4,212,307 | -0.25(-0.86%) |
Nov 03, 2006 | 29.18 | 29.60 | 28.61 | 29.02 | 2,904,194 | -0.29(-0.99%) |
Nov 02, 2006 | 29.13 | 29.70 | 29.10 | 29.31 | 2,615,000 | +0.11(+0.38%) |
Nov 01, 2006 | 29.97 | 29.99 | 28.92 | 29.20 | 3,865,276 | -0.33(-1.12%) |
Oct 31, 2006 | 30.32 | 30.32 | 29.45 | 29.53 | 4,661,039 | -0.71(-2.35%) |
Oct 30, 2006 | 29.43 | 30.50 | 29.21 | 30.24 | 3,933,096 | +0.99(+3.38%) |
Oct 27, 2006 | 29.75 | 29.81 | 29.10 | 29.25 | 3,441,195 | -0.53(-1.78%) |
Oct 26, 2006 | 30.08 | 30.08 | 29.50 | 29.78 | 4,124,722 | -0.16(-0.53%) |
Oct 25, 2006 | 30.55 | 30.63 | 29.65 | 29.94 | 4,706,892 | -0.38(-1.25%) |
Oct 24, 2006 | 29.85 | 30.41 | 29.51 | 30.32 | 6,190,309 | +0.67(+2.26%) |
Oct 23, 2006 | 28.80 | 29.88 | 28.74 | 29.65 | 7,648,295 | +1.23(+4.33%) |
Oct 20, 2006 | 28.27 | 28.60 | 27.85 | 28.42 | 7,825,292 | +0.27(+0.96%) |
Oct 19, 2006 | 28.26 | 28.75 | 27.55 | 28.15 | 33,737,128 | -6.91(-19.71%) |
Oct 18, 2006 | 35.42 | 36.50 | 34.76 | 35.06 | 5,116,448 | +0.00(+0.00%) |
Oct 17, 2006 | 35.15 | 35.33 | 34.37 | 35.06 | 1,714,102 | -0.33(-0.93%) |
Oct 16, 2006 | 35.14 | 35.87 | 35.09 | 35.39 | 2,314,430 | +0.50(+1.43%) |
Oct 13, 2006 | 34.41 | 35.15 | 34.16 | 34.89 | 2,021,121 | +0.33(+0.95%) |
Oct 12, 2006 | 34.26 | 34.74 | 33.82 | 34.56 | 2,006,769 | +0.68(+2.01%) |
Oct 11, 2006 | 33.50 | 34.67 | 33.49 | 33.88 | 1,854,356 | +0.28(+0.83%) |
Oct 10, 2006 | 34.25 | 34.47 | 33.49 | 33.60 | 2,859,485 | -0.71(-2.07%) |
Oct 09, 2006 | 34.77 | 34.82 | 33.97 | 34.31 | 3,590,647 | -0.46(-1.32%) |
Oct 06, 2006 | 35.19 | 35.34 | 34.60 | 34.77 | 1,370,402 | -0.14(-0.40%) |
Oct 05, 2006 | 34.65 | 35.53 | 34.42 | 34.91 | 2,137,880 | +0.32(+0.93%) |
Oct 04, 2006 | 33.81 | 35.11 | 33.34 | 34.59 | 4,622,988 | +0.85(+2.52%) |
Oct 03, 2006 | 34.91 | 35.02 | 33.66 | 33.74 | 5,685,761 | -1.25(-3.57%) |