Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,031,308 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.84 | 27.63 | 27.74 | 11,817,992 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.79 | 27.48 | 27.79 | 23,111,528 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.40 | 7,819,838 | +0.25(+0.93%) |
Dec 22, 2006 | 27.16 | 27.19 | 26.93 | 27.15 | 13,167,889 | +0.10(+0.36%) |
Dec 21, 2006 | 27.10 | 27.16 | 26.92 | 27.05 | 20,487,186 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.10 | 18,170,426 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.82 | 27.19 | 43,951,236 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.33 | 27.36 | 16,614,374 | -0.19(-0.70%) |
Dec 15, 2006 | 27.63 | 27.64 | 27.46 | 27.55 | 15,995,499 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,476,251 | +0.46(+1.71%) |
Dec 13, 2006 | 26.89 | 27.01 | 26.86 | 26.97 | 13,597,927 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.82 | 27,231,724 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,348,265 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,335,806 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,875,014 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,197,683 | -0.19(-0.69%) |
Dec 05, 2006 | 27.17 | 27.56 | 27.12 | 27.55 | 44,446,008 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.13 | 26.63 | 27.07 | 22,832,394 | +0.55(+2.09%) |
Dec 01, 2006 | 26.53 | 26.81 | 26.32 | 26.52 | 39,921,336 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.48 | 26.63 | 19,005,350 | +0.12(+0.45%) |
Nov 29, 2006 | 26.26 | 26.62 | 26.26 | 26.51 | 31,483,034 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,306,584 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,718,112 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.51 | 26.28 | 26.44 | 8,610,233 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.24 | 26.44 | 25,842,658 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,562,396 | +0.41(+1.60%) |
Nov 20, 2006 | 25.79 | 26.00 | 25.75 | 25.85 | 26,542,344 | -0.10(-0.39%) |
Nov 17, 2006 | 25.87 | 25.95 | 25.74 | 25.95 | 22,427,920 | -0.03(-0.11%) |
Nov 16, 2006 | 26.30 | 26.32 | 25.97 | 25.98 | 24,770,656 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.24 | 13,321,268 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.19 | 18,550,986 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.80 | 25.59 | 25.79 | 10,650,747 | +0.09(+0.34%) |
Nov 10, 2006 | 25.76 | 25.83 | 25.62 | 25.70 | 10,616,525 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,502,746 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,151,872 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.51 | 24,044,994 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.62 | 24,406,176 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,351,688 | +0.08(+0.31%) |
Nov 02, 2006 | 24.87 | 25.04 | 24.82 | 24.95 | 15,265,713 | +0.08(+0.31%) |
Nov 01, 2006 | 25.20 | 25.30 | 24.87 | 24.87 | 29,576,108 | -0.25(-1.00%) |
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,493,218 | +0.47(+1.92%) |
Oct 30, 2006 | 24.65 | 24.65 | 24.39 | 24.65 | 17,888,818 | -0.08(-0.34%) |
Oct 27, 2006 | 24.97 | 25.07 | 24.73 | 24.74 | 22,987,834 | -0.42(-1.67%) |
Oct 26, 2006 | 25.22 | 25.23 | 25.01 | 25.16 | 19,272,112 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,456,980 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,086,162 | +0.14(+0.57%) |
Oct 23, 2006 | 24.65 | 24.74 | 24.47 | 24.67 | 15,035,645 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,704,195 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,343,916 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,946,542 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,618,424 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.85 | 24.71 | 24.78 | 16,757,032 | +0.07(+0.27%) |
Oct 13, 2006 | 24.59 | 24.82 | 24.57 | 24.71 | 27,679,078 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,413,632 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.17 | 23.90 | 23.98 | 20,601,808 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.11 | 23.88 | 24.11 | 14,634,882 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,298,088 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,620,486 | -0.06(-0.25%) |
Oct 05, 2006 | 23.73 | 24.26 | 23.73 | 24.05 | 32,215,294 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,373,028 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.11 | 23.11 | 36,282,304 | -0.32(-1.36%) |