Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.74 | 30.08 | 29.69 | 29.85 | 4,902,221 | -0.02(-0.07%) |
Dec 28, 2006 | 29.85 | 30.05 | 29.64 | 29.87 | 5,072,733 | +0.02(+0.07%) |
Dec 27, 2006 | 29.59 | 29.87 | 29.50 | 29.85 | 5,648,582 | +0.35(+1.19%) |
Dec 26, 2006 | 29.39 | 29.57 | 29.29 | 29.50 | 3,306,566 | +0.16(+0.55%) |
Dec 22, 2006 | 29.54 | 29.61 | 29.30 | 29.33 | 5,287,061 | -0.20(-0.68%) |
Dec 21, 2006 | 29.62 | 29.76 | 29.44 | 29.54 | 8,186,508 | +0.01(+0.02%) |
Dec 20, 2006 | 29.62 | 29.79 | 29.45 | 29.53 | 8,715,719 | -0.09(-0.30%) |
Dec 19, 2006 | 29.27 | 29.62 | 29.11 | 29.62 | 8,773,349 | +0.34(+1.17%) |
Dec 18, 2006 | 29.18 | 29.46 | 29.12 | 29.27 | 7,718,194 | +0.05(+0.16%) |
Dec 15, 2006 | 29.41 | 29.59 | 29.03 | 29.23 | 10,983,321 | -0.19(-0.64%) |
Dec 14, 2006 | 29.29 | 29.58 | 29.21 | 29.41 | 6,895,637 | +0.07(+0.23%) |
Dec 13, 2006 | 29.09 | 29.41 | 29.05 | 29.35 | 7,466,139 | +0.37(+1.28%) |
Dec 12, 2006 | 29.28 | 29.34 | 28.82 | 28.98 | 7,947,524 | -0.36(-1.24%) |
Dec 11, 2006 | 29.29 | 29.48 | 29.20 | 29.34 | 6,849,741 | -0.12(-0.41%) |
Dec 08, 2006 | 29.30 | 29.55 | 29.12 | 29.46 | 10,748,050 | +0.32(+1.11%) |
Dec 07, 2006 | 28.95 | 29.24 | 28.92 | 29.14 | 8,578,775 | +0.22(+0.75%) |
Dec 06, 2006 | 28.92 | 28.95 | 28.64 | 28.92 | 8,412,125 | +0.14(+0.49%) |
Dec 05, 2006 | 28.78 | 29.24 | 28.62 | 28.78 | 9,972,280 | +0.17(+0.59%) |
Dec 04, 2006 | 28.31 | 28.73 | 28.28 | 28.61 | 7,682,250 | +0.28(+1.00%) |
Dec 01, 2006 | 28.16 | 28.45 | 28.08 | 28.33 | 9,397,322 | +0.07(+0.26%) |
Nov 30, 2006 | 28.24 | 28.36 | 27.97 | 28.26 | 9,422,720 | +0.08(+0.29%) |
Nov 29, 2006 | 27.97 | 28.24 | 27.92 | 28.18 | 10,752,209 | +0.30(+1.09%) |
Nov 28, 2006 | 27.60 | 27.92 | 27.46 | 27.87 | 9,893,262 | +0.20(+0.73%) |
Nov 27, 2006 | 28.28 | 28.32 | 27.64 | 27.67 | 10,770,924 | -0.53(-1.86%) |
Nov 24, 2006 | 28.19 | 28.45 | 28.05 | 28.20 | 2,788,941 | -0.18(-0.64%) |
Nov 22, 2006 | 28.32 | 28.45 | 28.11 | 28.38 | 6,993,369 | +0.06(+0.21%) |
Nov 21, 2006 | 28.26 | 28.45 | 28.22 | 28.32 | 12,481,688 | +0.11(+0.41%) |
Nov 20, 2006 | 28.13 | 28.28 | 28.04 | 28.20 | 11,617,691 | +0.05(+0.17%) |
Nov 17, 2006 | 28.05 | 28.16 | 27.79 | 28.16 | 9,204,085 | +0.10(+0.36%) |
Nov 16, 2006 | 27.81 | 28.14 | 27.64 | 28.05 | 11,558,428 | +0.38(+1.39%) |
Nov 15, 2006 | 27.73 | 28.08 | 27.60 | 27.67 | 15,213,743 | -0.11(-0.41%) |
Nov 14, 2006 | 28.01 | 28.03 | 27.52 | 27.79 | 12,273,598 | -0.16(-0.58%) |
Nov 13, 2006 | 27.74 | 28.01 | 27.50 | 27.95 | 15,189,087 | -0.31(-1.10%) |
Nov 10, 2006 | 28.34 | 28.43 | 28.26 | 28.26 | 12,836,823 | -0.08(-0.29%) |
Nov 09, 2006 | 28.30 | 28.36 | 28.18 | 28.34 | 11,318,404 | +0.04(+0.14%) |
Nov 08, 2006 | 28.02 | 28.45 | 27.84 | 28.30 | 11,358,953 | +0.24(+0.86%) |
Nov 07, 2006 | 28.16 | 28.33 | 28.05 | 28.05 | 24,597,252 | -0.11(-0.38%) |
Nov 06, 2006 | 27.97 | 28.21 | 27.77 | 28.16 | 11,757,309 | +0.40(+1.43%) |
Nov 03, 2006 | 28.31 | 28.34 | 27.75 | 27.77 | 10,965,795 | -0.55(-1.93%) |
Nov 02, 2006 | 28.10 | 28.34 | 28.02 | 28.31 | 11,964,360 | +0.13(+0.45%) |
Nov 01, 2006 | 28.38 | 28.38 | 28.12 | 28.18 | 10,031,098 | -0.04(-0.14%) |
Oct 31, 2006 | 28.40 | 28.44 | 28.01 | 28.22 | 14,867,074 | +0.00(+0.00%) |
Oct 30, 2006 | 27.93 | 28.25 | 27.75 | 28.22 | 13,250,775 | +0.30(+1.08%) |
Oct 27, 2006 | 28.16 | 28.23 | 27.88 | 27.92 | 10,856,031 | -0.43(-1.52%) |
Oct 26, 2006 | 28.22 | 28.38 | 28.01 | 28.35 | 9,465,942 | +0.07(+0.26%) |
Oct 25, 2006 | 28.44 | 28.60 | 28.07 | 28.28 | 13,203,394 | -0.17(-0.59%) |
Oct 24, 2006 | 28.21 | 28.59 | 28.17 | 28.45 | 16,902,970 | +0.07(+0.26%) |
Oct 23, 2006 | 27.85 | 28.52 | 27.84 | 28.37 | 18,769,690 | +0.45(+1.62%) |
Oct 20, 2006 | 27.67 | 27.92 | 27.46 | 27.92 | 18,967,236 | +0.47(+1.72%) |
Oct 19, 2006 | 27.89 | 27.92 | 26.93 | 27.45 | 30,159,240 | -0.47(-1.69%) |
Oct 18, 2006 | 28.27 | 28.34 | 27.76 | 27.92 | 22,849,948 | -0.09(-0.31%) |
Oct 17, 2006 | 28.17 | 28.26 | 27.91 | 28.01 | 14,668,639 | -0.35(-1.23%) |
Oct 16, 2006 | 28.23 | 28.46 | 28.08 | 28.36 | 18,494,020 | +0.01(+0.02%) |
Oct 13, 2006 | 28.21 | 28.43 | 28.18 | 28.35 | 36,033,588 | -0.08(-0.28%) |
Oct 12, 2006 | 28.21 | 28.59 | 28.14 | 28.43 | 28,256,724 | +0.66(+2.38%) |
Oct 11, 2006 | 27.34 | 27.79 | 27.33 | 27.77 | 15,977,779 | +0.28(+1.00%) |
Oct 10, 2006 | 27.27 | 27.52 | 27.23 | 27.50 | 11,989,461 | +0.18(+0.67%) |
Oct 09, 2006 | 27.03 | 27.40 | 26.93 | 27.31 | 21,957,434 | +0.31(+1.15%) |
Oct 06, 2006 | 26.90 | 27.12 | 26.58 | 27.00 | 31,497,938 | +0.21(+0.78%) |
Oct 05, 2006 | 26.90 | 26.96 | 26.71 | 26.80 | 129,193,008 | -0.13(-0.50%) |
Oct 04, 2006 | 26.82 | 26.99 | 26.73 | 26.93 | 78,740,616 | +0.22(+0.81%) |
Oct 03, 2006 | 26.60 | 26.96 | 26.67 | 26.72 | 56,913,440 | +0.11(+0.43%) |