Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.94 | 24.20 | 23.76 | 23.86 | 5,863,843 | -0.09(-0.37%) |
Dec 28, 2006 | 23.62 | 24.09 | 23.50 | 23.94 | 8,649,361 | -0.04(-0.18%) |
Dec 27, 2006 | 23.90 | 24.04 | 23.49 | 23.99 | 6,440,670 | +0.36(+1.54%) |
Dec 26, 2006 | 23.75 | 23.87 | 23.39 | 23.63 | 6,069,225 | -0.21(-0.87%) |
Dec 22, 2006 | 24.02 | 24.02 | 23.59 | 23.83 | 7,599,597 | -0.21(-0.88%) |
Dec 21, 2006 | 23.94 | 24.16 | 23.68 | 24.04 | 11,229,976 | -0.05(-0.21%) |
Dec 20, 2006 | 23.85 | 24.11 | 23.78 | 24.09 | 11,193,216 | +0.10(+0.42%) |
Dec 19, 2006 | 24.24 | 24.38 | 23.82 | 23.99 | 11,229,976 | -0.37(-1.52%) |
Dec 18, 2006 | 24.37 | 24.63 | 24.11 | 24.36 | 7,139,447 | +0.07(+0.28%) |
Dec 15, 2006 | 24.82 | 24.87 | 24.24 | 24.29 | 11,407,707 | -0.36(-1.45%) |
Dec 14, 2006 | 23.99 | 24.70 | 23.81 | 24.65 | 15,030,255 | +0.66(+2.76%) |
Dec 13, 2006 | 24.07 | 24.18 | 23.59 | 23.99 | 18,088,282 | +0.21(+0.89%) |
Dec 12, 2006 | 24.65 | 24.72 | 23.71 | 23.78 | 22,671,888 | -0.94(-3.80%) |
Dec 11, 2006 | 25.03 | 25.03 | 24.48 | 24.71 | 13,586,031 | -0.55(-2.18%) |
Dec 08, 2006 | 25.37 | 25.51 | 25.18 | 25.26 | 5,295,807 | -0.19(-0.76%) |
Dec 07, 2006 | 25.93 | 26.03 | 25.42 | 25.46 | 6,620,638 | -0.31(-1.21%) |
Dec 06, 2006 | 25.90 | 25.93 | 25.65 | 25.77 | 5,843,865 | -0.01(-0.05%) |
Dec 05, 2006 | 25.71 | 26.01 | 25.65 | 25.78 | 9,141,957 | +0.06(+0.22%) |
Dec 04, 2006 | 25.62 | 25.95 | 25.48 | 25.73 | 9,220,753 | +0.33(+1.28%) |
Dec 01, 2006 | 25.72 | 25.78 | 25.16 | 25.40 | 20,625,744 | -0.93(-3.54%) |
Nov 30, 2006 | 26.22 | 26.62 | 25.47 | 26.33 | 20,973,214 | +0.78(+3.04%) |
Nov 29, 2006 | 25.78 | 25.92 | 25.23 | 25.56 | 29,909,150 | -0.17(-0.66%) |
Nov 28, 2006 | 26.06 | 26.23 | 25.64 | 25.73 | 11,466,845 | -0.45(-1.72%) |
Nov 27, 2006 | 27.12 | 27.34 | 26.08 | 26.18 | 10,466,628 | -0.79(-2.95%) |
Nov 24, 2006 | 26.81 | 27.22 | 26.75 | 26.97 | 2,184,716 | +0.03(+0.09%) |
Nov 22, 2006 | 26.87 | 27.12 | 26.78 | 26.95 | 5,708,489 | +0.31(+1.17%) |
Nov 21, 2006 | 26.53 | 26.72 | 26.34 | 26.63 | 7,309,985 | +0.05(+0.19%) |
Nov 20, 2006 | 26.60 | 26.72 | 26.48 | 26.58 | 8,651,119 | -0.05(-0.19%) |
Nov 17, 2006 | 26.27 | 26.73 | 26.25 | 26.63 | 13,158,965 | +0.36(+1.38%) |
Nov 16, 2006 | 26.37 | 26.37 | 25.91 | 26.27 | 8,813,347 | +0.03(+0.12%) |
Nov 15, 2006 | 26.06 | 26.35 | 26.06 | 26.24 | 15,377,725 | +0.08(+0.31%) |
Nov 14, 2006 | 25.95 | 26.32 | 25.91 | 26.16 | 17,953,226 | +0.62(+2.43%) |
Nov 13, 2006 | 25.33 | 25.97 | 25.21 | 25.54 | 15,684,759 | +0.10(+0.39%) |
Nov 10, 2006 | 24.81 | 25.45 | 24.80 | 25.44 | 12,911,868 | +0.69(+2.81%) |
Nov 09, 2006 | 25.02 | 25.26 | 24.71 | 24.75 | 11,803,926 | -0.20(-0.80%) |
Nov 08, 2006 | 24.58 | 25.57 | 24.48 | 24.95 | 19,381,946 | -0.29(-1.16%) |
Nov 07, 2006 | 24.56 | 25.36 | 24.56 | 25.24 | 17,019,978 | +0.53(+2.13%) |
Nov 06, 2006 | 25.26 | 25.50 | 24.51 | 24.71 | 17,045,072 | -0.28(-1.10%) |
Nov 03, 2006 | 25.97 | 26.15 | 24.90 | 24.99 | 17,142,888 | -0.88(-3.41%) |
Nov 02, 2006 | 26.40 | 26.56 | 25.75 | 25.87 | 16,687,852 | -1.05(-3.90%) |
Nov 01, 2006 | 27.54 | 27.58 | 26.81 | 26.92 | 7,281,855 | -0.55(-2.00%) |
Oct 31, 2006 | 28.03 | 28.07 | 27.43 | 27.47 | 6,584,996 | -0.31(-1.10%) |
Oct 30, 2006 | 27.22 | 28.00 | 27.00 | 27.78 | 6,229,854 | +0.33(+1.18%) |
Oct 27, 2006 | 27.94 | 27.97 | 27.31 | 27.45 | 5,918,985 | -0.67(-2.38%) |
Oct 26, 2006 | 27.81 | 28.15 | 27.72 | 28.12 | 4,820,952 | +0.31(+1.12%) |
Oct 25, 2006 | 27.97 | 28.15 | 27.62 | 27.81 | 6,295,704 | -0.30(-1.07%) |
Oct 24, 2006 | 27.65 | 28.14 | 27.65 | 28.11 | 9,215,159 | +0.43(+1.54%) |
Oct 23, 2006 | 27.53 | 28.01 | 27.29 | 27.69 | 14,027,801 | -0.04(-0.16%) |
Oct 20, 2006 | 27.94 | 27.97 | 27.52 | 27.73 | 7,245,094 | -0.05(-0.18%) |
Oct 19, 2006 | 27.72 | 28.05 | 27.62 | 27.78 | 8,424,480 | -0.06(-0.20%) |
Oct 18, 2006 | 27.70 | 28.00 | 27.60 | 27.84 | 6,992,403 | +0.19(+0.70%) |
Oct 17, 2006 | 27.81 | 27.92 | 27.59 | 27.64 | 5,799,751 | -0.26(-0.94%) |
Oct 16, 2006 | 28.00 | 28.15 | 27.87 | 27.90 | 6,819,787 | -0.19(-0.67%) |
Oct 13, 2006 | 27.84 | 28.16 | 27.72 | 28.09 | 7,582,176 | +0.13(+0.45%) |
Oct 12, 2006 | 27.59 | 28.09 | 27.50 | 27.97 | 9,688,736 | +0.38(+1.36%) |
Oct 11, 2006 | 27.30 | 27.62 | 27.18 | 27.59 | 14,460,940 | +0.23(+0.85%) |
Oct 10, 2006 | 27.32 | 27.46 | 27.23 | 27.36 | 5,753,561 | +0.05(+0.18%) |
Oct 09, 2006 | 27.03 | 27.34 | 27.02 | 27.31 | 7,165,978 | +0.19(+0.69%) |
Oct 06, 2006 | 27.24 | 27.49 | 27.02 | 27.12 | 7,845,736 | -0.20(-0.73%) |
Oct 05, 2006 | 27.09 | 27.50 | 26.84 | 27.32 | 9,694,170 | +0.04(+0.16%) |
Oct 04, 2006 | 27.15 | 27.37 | 26.66 | 27.28 | 10,916,070 | +0.07(+0.25%) |
Oct 03, 2006 | 27.02 | 27.35 | 26.69 | 27.21 | 9,018,888 | +0.22(+0.81%) |