Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.96 | 24.22 | 23.78 | 23.88 | 5,858,760 | -0.09(-0.37%) |
Dec 28, 2006 | 23.64 | 24.11 | 23.52 | 23.96 | 8,641,863 | -0.04(-0.18%) |
Dec 27, 2006 | 23.92 | 24.06 | 23.51 | 24.01 | 6,435,086 | +0.36(+1.54%) |
Dec 26, 2006 | 23.77 | 23.89 | 23.41 | 23.65 | 6,063,963 | -0.21(-0.87%) |
Dec 22, 2006 | 24.04 | 24.04 | 23.61 | 23.85 | 7,593,009 | -0.21(-0.89%) |
Dec 21, 2006 | 23.96 | 24.18 | 23.70 | 24.07 | 11,220,241 | -0.05(-0.21%) |
Dec 20, 2006 | 23.87 | 24.13 | 23.80 | 24.12 | 11,183,512 | +0.10(+0.42%) |
Dec 19, 2006 | 24.27 | 24.40 | 23.84 | 24.02 | 11,220,241 | -0.37(-1.51%) |
Dec 18, 2006 | 24.39 | 24.65 | 24.13 | 24.38 | 7,133,257 | +0.07(+0.28%) |
Dec 15, 2006 | 24.84 | 24.89 | 24.27 | 24.32 | 11,397,818 | -0.36(-1.45%) |
Dec 14, 2006 | 24.01 | 24.72 | 23.83 | 24.67 | 15,017,225 | +0.66(+2.76%) |
Dec 13, 2006 | 24.09 | 24.20 | 23.61 | 24.01 | 18,072,602 | +0.21(+0.89%) |
Dec 12, 2006 | 24.67 | 24.74 | 23.73 | 23.80 | 22,652,232 | -0.94(-3.80%) |
Dec 11, 2006 | 25.05 | 25.05 | 24.50 | 24.74 | 13,574,253 | -0.55(-2.18%) |
Dec 08, 2006 | 25.39 | 25.54 | 25.20 | 25.29 | 5,291,216 | -0.19(-0.76%) |
Dec 07, 2006 | 25.95 | 26.05 | 25.44 | 25.48 | 6,614,899 | -0.31(-1.21%) |
Dec 06, 2006 | 25.93 | 25.96 | 25.67 | 25.79 | 5,838,798 | -0.01(-0.05%) |
Dec 05, 2006 | 25.74 | 26.03 | 25.67 | 25.81 | 9,134,032 | +0.06(+0.22%) |
Dec 04, 2006 | 25.64 | 25.98 | 25.51 | 25.75 | 9,212,760 | +0.33(+1.28%) |
Dec 01, 2006 | 25.74 | 25.80 | 25.19 | 25.42 | 20,607,862 | -0.93(-3.54%) |
Nov 30, 2006 | 26.24 | 26.64 | 25.49 | 26.36 | 20,955,032 | +0.78(+3.04%) |
Nov 29, 2006 | 25.80 | 25.94 | 25.25 | 25.58 | 29,883,222 | -0.17(-0.66%) |
Nov 28, 2006 | 26.08 | 26.25 | 25.66 | 25.75 | 11,456,904 | -0.45(-1.72%) |
Nov 27, 2006 | 27.15 | 27.37 | 26.10 | 26.20 | 10,457,554 | -0.80(-2.95%) |
Nov 24, 2006 | 26.83 | 27.25 | 26.77 | 27.00 | 2,182,822 | +0.02(+0.09%) |
Nov 22, 2006 | 26.90 | 27.14 | 26.80 | 26.97 | 5,703,540 | +0.31(+1.17%) |
Nov 21, 2006 | 26.55 | 26.75 | 26.36 | 26.66 | 7,303,648 | +0.05(+0.19%) |
Nov 20, 2006 | 26.63 | 26.74 | 26.50 | 26.61 | 8,643,619 | -0.05(-0.19%) |
Nov 17, 2006 | 26.29 | 26.76 | 26.27 | 26.66 | 13,147,557 | +0.36(+1.38%) |
Nov 16, 2006 | 26.39 | 26.39 | 25.93 | 26.29 | 8,805,706 | +0.03(+0.12%) |
Nov 15, 2006 | 26.08 | 26.38 | 26.08 | 26.26 | 15,364,394 | +0.08(+0.31%) |
Nov 14, 2006 | 25.97 | 26.34 | 25.93 | 26.18 | 17,937,662 | +0.62(+2.43%) |
Nov 13, 2006 | 25.36 | 25.99 | 25.24 | 25.56 | 15,671,161 | +0.10(+0.39%) |
Nov 10, 2006 | 24.83 | 25.47 | 24.82 | 25.46 | 12,900,674 | +0.70(+2.81%) |
Nov 09, 2006 | 25.04 | 25.28 | 24.74 | 24.77 | 11,793,693 | -0.20(-0.80%) |
Nov 08, 2006 | 24.60 | 25.59 | 24.50 | 24.97 | 19,365,144 | -0.29(-1.17%) |
Nov 07, 2006 | 24.58 | 25.39 | 24.58 | 25.26 | 17,005,224 | +0.53(+2.13%) |
Nov 06, 2006 | 25.29 | 25.52 | 24.53 | 24.74 | 17,030,296 | -0.28(-1.10%) |
Nov 03, 2006 | 25.99 | 26.17 | 24.92 | 25.01 | 17,128,026 | -0.88(-3.41%) |
Nov 02, 2006 | 26.42 | 26.58 | 25.77 | 25.89 | 16,673,385 | -1.05(-3.90%) |
Nov 01, 2006 | 27.57 | 27.60 | 26.83 | 26.95 | 7,275,542 | -0.55(-2.00%) |
Oct 31, 2006 | 28.05 | 28.09 | 27.45 | 27.50 | 6,579,288 | -0.31(-1.10%) |
Oct 30, 2006 | 27.24 | 28.02 | 27.03 | 27.80 | 6,224,453 | +0.33(+1.18%) |
Oct 27, 2006 | 27.96 | 27.99 | 27.33 | 27.48 | 5,913,853 | -0.67(-2.38%) |
Oct 26, 2006 | 27.83 | 28.17 | 27.75 | 28.15 | 4,816,773 | +0.31(+1.12%) |
Oct 25, 2006 | 27.99 | 28.17 | 27.64 | 27.83 | 6,290,246 | -0.30(-1.07%) |
Oct 24, 2006 | 27.68 | 28.17 | 27.68 | 28.14 | 9,207,170 | +0.43(+1.54%) |
Oct 23, 2006 | 27.55 | 28.04 | 27.32 | 27.71 | 14,015,640 | -0.04(-0.16%) |
Oct 20, 2006 | 27.96 | 27.99 | 27.55 | 27.75 | 7,238,813 | -0.05(-0.18%) |
Oct 19, 2006 | 27.74 | 28.07 | 27.65 | 27.80 | 8,417,177 | -0.06(-0.20%) |
Oct 18, 2006 | 27.73 | 28.02 | 27.63 | 27.86 | 6,986,341 | +0.19(+0.70%) |
Oct 17, 2006 | 27.83 | 27.94 | 27.61 | 27.67 | 5,794,724 | -0.26(-0.94%) |
Oct 16, 2006 | 28.02 | 28.17 | 27.89 | 27.93 | 6,813,874 | -0.19(-0.67%) |
Oct 13, 2006 | 27.87 | 28.19 | 27.75 | 28.12 | 7,575,603 | +0.13(+0.45%) |
Oct 12, 2006 | 27.62 | 28.11 | 27.52 | 27.99 | 9,680,336 | +0.38(+1.36%) |
Oct 11, 2006 | 27.32 | 27.65 | 27.20 | 27.62 | 14,448,404 | +0.23(+0.85%) |
Oct 10, 2006 | 27.35 | 27.48 | 27.25 | 27.38 | 5,748,573 | +0.05(+0.18%) |
Oct 09, 2006 | 27.05 | 27.36 | 27.04 | 27.33 | 7,159,766 | +0.19(+0.69%) |
Oct 06, 2006 | 27.27 | 27.52 | 27.05 | 27.15 | 7,838,934 | -0.20(-0.73%) |
Oct 05, 2006 | 27.11 | 27.52 | 26.86 | 27.35 | 9,685,766 | +0.04(+0.16%) |
Oct 04, 2006 | 27.18 | 27.40 | 26.68 | 27.30 | 10,906,607 | +0.07(+0.25%) |
Oct 03, 2006 | 27.05 | 27.37 | 26.71 | 27.23 | 9,011,069 | +0.22(+0.81%) |