Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.65 | 29.03 | 28.56 | 28.57 | 3,361,512 | -0.08(-0.28%) |
Dec 28, 2006 | 28.75 | 29.05 | 28.57 | 28.65 | 2,743,913 | -0.18(-0.64%) |
Dec 27, 2006 | 28.95 | 29.03 | 28.74 | 28.83 | 2,474,154 | +0.11(+0.40%) |
Dec 26, 2006 | 28.33 | 28.84 | 28.30 | 28.72 | 2,464,243 | +0.43(+1.52%) |
Dec 22, 2006 | 28.70 | 28.89 | 28.28 | 28.29 | 3,735,353 | -0.30(-1.06%) |
Dec 21, 2006 | 28.93 | 29.02 | 28.34 | 28.59 | 5,648,810 | -0.34(-1.17%) |
Dec 20, 2006 | 28.45 | 29.14 | 28.45 | 28.93 | 6,267,157 | +0.40(+1.39%) |
Dec 19, 2006 | 28.82 | 28.83 | 28.38 | 28.53 | 5,122,557 | -0.48(-1.66%) |
Dec 18, 2006 | 29.08 | 29.57 | 28.79 | 29.01 | 5,363,215 | +0.10(+0.34%) |
Dec 15, 2006 | 28.94 | 29.26 | 28.83 | 28.92 | 7,931,397 | -0.02(-0.08%) |
Dec 14, 2006 | 28.77 | 29.03 | 28.57 | 28.94 | 9,330,477 | +0.30(+1.04%) |
Dec 13, 2006 | 29.69 | 29.73 | 28.57 | 28.64 | 8,230,770 | -0.79(-2.67%) |
Dec 12, 2006 | 29.74 | 29.96 | 29.10 | 29.43 | 5,379,730 | -0.18(-0.60%) |
Dec 11, 2006 | 29.28 | 29.97 | 29.15 | 29.61 | 6,568,890 | +0.29(+0.98%) |
Dec 08, 2006 | 29.41 | 29.76 | 29.13 | 29.32 | 6,706,413 | -0.25(-0.85%) |
Dec 07, 2006 | 29.95 | 30.08 | 29.57 | 29.57 | 6,232,464 | -0.24(-0.81%) |
Dec 06, 2006 | 29.46 | 30.09 | 29.34 | 29.81 | 4,461,187 | +0.20(+0.66%) |
Dec 05, 2006 | 29.85 | 29.98 | 29.53 | 29.62 | 4,224,538 | -0.07(-0.23%) |
Dec 04, 2006 | 29.06 | 30.07 | 28.80 | 29.69 | 6,294,240 | +0.60(+2.07%) |
Dec 01, 2006 | 29.61 | 29.93 | 28.49 | 29.08 | 8,099,624 | -0.59(-1.97%) |
Nov 30, 2006 | 29.22 | 29.80 | 28.94 | 29.67 | 7,374,312 | +0.36(+1.21%) |
Nov 29, 2006 | 29.47 | 29.72 | 28.91 | 29.31 | 5,136,477 | -0.03(-0.10%) |
Nov 28, 2006 | 28.74 | 29.43 | 28.65 | 29.34 | 6,700,125 | +0.54(+1.87%) |
Nov 27, 2006 | 29.43 | 29.78 | 28.72 | 28.80 | 5,795,881 | -0.90(-3.02%) |
Nov 24, 2006 | 29.80 | 30.00 | 29.67 | 29.70 | 1,664,765 | -0.41(-1.35%) |
Nov 22, 2006 | 29.88 | 30.30 | 29.68 | 30.11 | 4,988,676 | +0.30(+1.00%) |
Nov 21, 2006 | 29.87 | 30.20 | 29.51 | 29.81 | 5,660,471 | -0.16(-0.54%) |
Nov 20, 2006 | 29.82 | 30.00 | 29.18 | 29.97 | 6,478,155 | +0.29(+0.97%) |
Nov 17, 2006 | 29.29 | 29.91 | 29.13 | 29.68 | 9,601,054 | +0.37(+1.25%) |
Nov 16, 2006 | 28.83 | 29.51 | 28.52 | 29.31 | 8,149,768 | +0.36(+1.23%) |
Nov 15, 2006 | 29.20 | 29.41 | 28.73 | 28.96 | 7,401,766 | -0.22(-0.75%) |
Nov 14, 2006 | 28.35 | 29.26 | 27.86 | 29.18 | 8,925,673 | +0.83(+2.92%) |
Nov 13, 2006 | 27.95 | 28.44 | 27.73 | 28.35 | 5,003,042 | +0.47(+1.69%) |
Nov 10, 2006 | 27.62 | 27.94 | 27.32 | 27.88 | 4,070,763 | +0.40(+1.46%) |
Nov 09, 2006 | 28.50 | 28.61 | 27.43 | 27.48 | 6,576,232 | -0.93(-3.27%) |
Nov 08, 2006 | 28.22 | 28.58 | 27.94 | 28.41 | 5,537,517 | +0.06(+0.22%) |
Nov 07, 2006 | 27.97 | 28.85 | 27.93 | 28.34 | 7,833,643 | +0.42(+1.52%) |
Nov 06, 2006 | 27.49 | 28.05 | 27.18 | 27.92 | 4,773,561 | +0.55(+1.99%) |
Nov 03, 2006 | 27.29 | 27.52 | 26.86 | 27.37 | 4,675,771 | +0.16(+0.57%) |
Nov 02, 2006 | 27.37 | 27.67 | 27.10 | 27.22 | 5,784,896 | -0.37(-1.33%) |
Nov 01, 2006 | 28.33 | 28.33 | 27.40 | 27.59 | 5,327,991 | -0.65(-2.30%) |
Oct 31, 2006 | 28.46 | 28.62 | 27.92 | 28.23 | 5,198,881 | -0.12(-0.43%) |
Oct 30, 2006 | 27.98 | 28.71 | 27.85 | 28.35 | 7,074,138 | +0.68(+2.47%) |
Oct 27, 2006 | 28.36 | 28.48 | 27.39 | 27.67 | 6,453,946 | -0.85(-2.98%) |
Oct 26, 2006 | 28.39 | 28.58 | 27.96 | 28.52 | 6,424,243 | +0.05(+0.16%) |
Oct 25, 2006 | 27.49 | 28.98 | 27.32 | 28.48 | 17,447,782 | +2.20(+8.37%) |
Oct 24, 2006 | 26.86 | 27.05 | 26.28 | 26.28 | 7,291,959 | -0.53(-1.99%) |
Oct 23, 2006 | 26.33 | 27.26 | 26.26 | 26.81 | 7,265,211 | +0.34(+1.30%) |
Oct 20, 2006 | 26.69 | 26.72 | 26.20 | 26.47 | 4,673,894 | -0.21(-0.80%) |
Oct 19, 2006 | 26.64 | 27.01 | 26.29 | 26.68 | 7,145,032 | +0.03(+0.13%) |
Oct 18, 2006 | 27.50 | 27.57 | 26.50 | 26.64 | 12,224,933 | -1.10(-3.97%) |
Oct 17, 2006 | 28.14 | 28.19 | 27.56 | 27.75 | 8,084,045 | -0.70(-2.46%) |
Oct 16, 2006 | 28.37 | 28.52 | 28.00 | 28.45 | 5,409,085 | +0.42(+1.50%) |
Oct 13, 2006 | 27.93 | 28.18 | 27.73 | 28.03 | 7,406,959 | -0.01(-0.04%) |
Oct 12, 2006 | 27.94 | 28.05 | 27.18 | 28.04 | 7,434,193 | +0.29(+1.03%) |
Oct 11, 2006 | 27.41 | 28.12 | 27.33 | 27.75 | 8,651,873 | +0.34(+1.24%) |
Oct 10, 2006 | 27.50 | 27.97 | 26.76 | 27.41 | 8,576,827 | -0.08(-0.29%) |
Oct 09, 2006 | 26.61 | 27.86 | 26.57 | 27.49 | 8,805,785 | +0.80(+2.99%) |
Oct 06, 2006 | 26.02 | 26.93 | 25.88 | 26.70 | 10,050,998 | +0.83(+3.20%) |
Oct 05, 2006 | 25.79 | 25.92 | 25.51 | 25.87 | 4,759,850 | -0.05(-0.18%) |
Oct 04, 2006 | 25.11 | 25.99 | 24.91 | 25.91 | 6,158,178 | +0.74(+2.92%) |
Oct 03, 2006 | 25.13 | 25.49 | 24.90 | 25.18 | 4,472,697 | -0.11(-0.45%) |