Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.82 | 25.90 | 25.72 | 25.85 | 977,538 | +0.11(+0.42%) |
Dec 28, 2006 | 25.79 | 25.84 | 25.66 | 25.74 | 985,702 | -0.05(-0.19%) |
Dec 27, 2006 | 25.84 | 25.85 | 25.71 | 25.79 | 1,489,883 | +0.14(+0.53%) |
Dec 26, 2006 | 25.67 | 25.71 | 25.54 | 25.65 | 725,856 | -0.01(-0.06%) |
Dec 22, 2006 | 25.45 | 25.77 | 25.43 | 25.67 | 1,431,912 | +0.12(+0.48%) |
Dec 21, 2006 | 25.39 | 25.63 | 25.39 | 25.54 | 1,449,058 | -0.07(-0.29%) |
Dec 20, 2006 | 25.63 | 25.72 | 25.52 | 25.62 | 1,631,543 | -0.06(-0.25%) |
Dec 19, 2006 | 25.62 | 25.70 | 25.49 | 25.68 | 1,339,853 | +0.06(+0.25%) |
Dec 18, 2006 | 25.76 | 25.76 | 25.54 | 25.62 | 2,355,154 | +0.18(+0.69%) |
Dec 15, 2006 | 25.75 | 25.77 | 25.38 | 25.44 | 3,308,401 | -0.41(-1.57%) |
Dec 14, 2006 | 25.89 | 25.92 | 25.80 | 25.85 | 1,623,786 | -0.07(-0.28%) |
Dec 13, 2006 | 25.82 | 25.94 | 25.77 | 25.92 | 1,878,326 | -0.04(-0.17%) |
Dec 12, 2006 | 25.84 | 26.01 | 25.78 | 25.96 | 2,055,299 | +0.28(+1.09%) |
Dec 11, 2006 | 25.68 | 25.70 | 25.60 | 25.69 | 1,782,389 | -0.04(-0.17%) |
Dec 08, 2006 | 25.69 | 25.84 | 25.65 | 25.73 | 3,398,215 | -0.01(-0.06%) |
Dec 07, 2006 | 25.84 | 25.89 | 25.72 | 25.74 | 2,385,568 | +0.07(+0.27%) |
Dec 06, 2006 | 25.78 | 25.83 | 25.65 | 25.68 | 3,033,041 | -0.20(-0.78%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.78 | 25.88 | 3,351,267 | -0.25(-0.96%) |
Dec 04, 2006 | 26.02 | 26.24 | 25.82 | 26.13 | 3,909,131 | -0.20(-0.74%) |
Dec 01, 2006 | 26.13 | 26.33 | 26.02 | 26.32 | 3,267,781 | +0.29(+1.13%) |
Nov 30, 2006 | 26.28 | 26.28 | 25.99 | 26.03 | 1,894,247 | -0.06(-0.23%) |
Nov 29, 2006 | 26.20 | 26.27 | 25.96 | 26.09 | 5,755,615 | +0.68(+2.68%) |
Nov 28, 2006 | 25.47 | 25.55 | 25.25 | 25.41 | 2,547,436 | +0.19(+0.74%) |
Nov 27, 2006 | 25.39 | 25.41 | 25.17 | 25.22 | 1,930,173 | -0.08(-0.33%) |
Nov 24, 2006 | 25.34 | 25.43 | 25.28 | 25.30 | 748,717 | +0.05(+0.19%) |
Nov 22, 2006 | 25.20 | 25.28 | 25.07 | 25.25 | 2,908,936 | +0.07(+0.27%) |
Nov 21, 2006 | 25.39 | 25.39 | 25.13 | 25.19 | 2,275,751 | -0.27(-1.06%) |
Nov 20, 2006 | 25.39 | 25.57 | 25.39 | 25.46 | 3,067,946 | -0.02(-0.08%) |
Nov 17, 2006 | 25.35 | 25.54 | 25.35 | 25.48 | 2,939,146 | +0.01(+0.06%) |
Nov 16, 2006 | 25.28 | 25.48 | 25.24 | 25.46 | 2,092,041 | +0.21(+0.81%) |
Nov 15, 2006 | 25.21 | 25.38 | 25.11 | 25.25 | 4,865,645 | -0.22(-0.87%) |
Nov 14, 2006 | 25.33 | 25.55 | 25.16 | 25.48 | 4,102,638 | +0.10(+0.41%) |
Nov 13, 2006 | 25.30 | 25.53 | 25.28 | 25.37 | 2,415,370 | -0.08(-0.33%) |
Nov 10, 2006 | 25.42 | 25.56 | 25.29 | 25.46 | 4,587,019 | +0.23(+0.89%) |
Nov 09, 2006 | 25.83 | 25.88 | 25.14 | 25.23 | 6,212,847 | -0.87(-3.32%) |
Nov 08, 2006 | 26.07 | 26.20 | 26.03 | 26.10 | 3,436,181 | -0.46(-1.73%) |
Nov 07, 2006 | 26.60 | 26.70 | 26.50 | 26.56 | 2,945,065 | +0.23(+0.86%) |
Nov 06, 2006 | 26.22 | 26.36 | 26.14 | 26.33 | 1,664,815 | +0.22(+0.84%) |
Nov 03, 2006 | 26.24 | 26.26 | 26.07 | 26.11 | 1,725,643 | -0.31(-1.17%) |
Nov 02, 2006 | 26.50 | 26.55 | 26.33 | 26.42 | 5,120,592 | +0.47(+1.79%) |
Nov 01, 2006 | 26.04 | 26.08 | 25.88 | 25.96 | 3,173,273 | -0.13(-0.51%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.92 | 26.09 | 3,245,532 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.07 | 4,779,505 | -0.03(-0.13%) |
Oct 27, 2006 | 26.39 | 26.39 | 26.06 | 26.10 | 8,034,427 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.57 | 26.87 | 5,683,151 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.49 | 4,741,743 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.37 | 27.21 | 27.25 | 2,851,986 | -0.20(-0.71%) |
Oct 23, 2006 | 27.26 | 27.47 | 27.26 | 27.45 | 1,350,263 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,776,877 | +0.12(+0.43%) |
Oct 19, 2006 | 27.44 | 27.63 | 27.29 | 27.41 | 3,339,836 | +0.38(+1.40%) |
Oct 18, 2006 | 26.97 | 27.10 | 26.93 | 27.04 | 1,997,737 | +0.15(+0.56%) |
Oct 17, 2006 | 27.00 | 27.00 | 26.80 | 26.89 | 1,902,412 | +0.23(+0.85%) |
Oct 16, 2006 | 26.72 | 26.73 | 26.58 | 26.66 | 3,061,210 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,706,651 | -0.13(-0.50%) |
Oct 12, 2006 | 26.68 | 26.75 | 26.51 | 26.59 | 5,169,582 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.64 | 2,056,524 | +0.12(+0.46%) |
Oct 10, 2006 | 26.62 | 26.62 | 26.44 | 26.51 | 1,492,536 | -0.10(-0.39%) |
Oct 09, 2006 | 26.69 | 26.72 | 26.51 | 26.62 | 2,386,384 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.61 | 1,885,878 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,566,828 | -0.47(-1.73%) |
Oct 04, 2006 | 26.72 | 26.93 | 26.69 | 26.90 | 1,678,287 | -0.07(-0.25%) |
Oct 03, 2006 | 26.81 | 27.02 | 26.75 | 26.96 | 3,194,706 | +0.36(+1.34%) |