Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.81 | 25.89 | 25.72 | 25.84 | 977,707 | +0.11(+0.42%) |
Dec 28, 2006 | 25.78 | 25.84 | 25.66 | 25.74 | 985,873 | -0.05(-0.19%) |
Dec 27, 2006 | 25.84 | 25.85 | 25.71 | 25.78 | 1,490,140 | +0.14(+0.53%) |
Dec 26, 2006 | 25.66 | 25.70 | 25.54 | 25.65 | 725,981 | -0.01(-0.06%) |
Dec 22, 2006 | 25.45 | 25.76 | 25.43 | 25.66 | 1,432,160 | +0.12(+0.48%) |
Dec 21, 2006 | 25.39 | 25.62 | 25.39 | 25.54 | 1,449,309 | -0.07(-0.29%) |
Dec 20, 2006 | 25.63 | 25.72 | 25.51 | 25.61 | 1,631,825 | -0.06(-0.25%) |
Dec 19, 2006 | 25.61 | 25.69 | 25.49 | 25.68 | 1,340,085 | +0.06(+0.25%) |
Dec 18, 2006 | 25.76 | 25.76 | 25.54 | 25.61 | 2,355,561 | +0.18(+0.69%) |
Dec 15, 2006 | 25.75 | 25.76 | 25.37 | 25.44 | 3,308,973 | -0.41(-1.57%) |
Dec 14, 2006 | 25.88 | 25.92 | 25.80 | 25.84 | 1,624,067 | -0.07(-0.28%) |
Dec 13, 2006 | 25.81 | 25.94 | 25.76 | 25.92 | 1,878,651 | -0.04(-0.17%) |
Dec 12, 2006 | 25.84 | 26.00 | 25.77 | 25.96 | 2,055,655 | +0.28(+1.09%) |
Dec 11, 2006 | 25.68 | 25.70 | 25.59 | 25.68 | 1,782,697 | -0.04(-0.17%) |
Dec 08, 2006 | 25.69 | 25.84 | 25.65 | 25.73 | 3,398,802 | -0.01(-0.06%) |
Dec 07, 2006 | 25.84 | 25.88 | 25.72 | 25.74 | 2,385,980 | +0.07(+0.27%) |
Dec 06, 2006 | 25.77 | 25.82 | 25.65 | 25.67 | 3,033,566 | -0.20(-0.78%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.78 | 25.87 | 3,351,846 | -0.25(-0.96%) |
Dec 04, 2006 | 26.02 | 26.24 | 25.81 | 26.12 | 3,909,807 | -0.20(-0.74%) |
Dec 01, 2006 | 26.12 | 26.32 | 26.02 | 26.32 | 3,268,346 | +0.29(+1.13%) |
Nov 30, 2006 | 26.27 | 26.27 | 25.98 | 26.02 | 1,894,575 | -0.06(-0.23%) |
Nov 29, 2006 | 26.20 | 26.27 | 25.96 | 26.08 | 5,756,609 | +0.68(+2.68%) |
Nov 28, 2006 | 25.46 | 25.54 | 25.25 | 25.40 | 2,547,877 | +0.19(+0.74%) |
Nov 27, 2006 | 25.38 | 25.40 | 25.16 | 25.22 | 1,930,506 | -0.08(-0.33%) |
Nov 24, 2006 | 25.33 | 25.43 | 25.28 | 25.30 | 748,847 | +0.05(+0.19%) |
Nov 22, 2006 | 25.20 | 25.27 | 25.07 | 25.25 | 2,909,438 | +0.07(+0.27%) |
Nov 21, 2006 | 25.39 | 25.39 | 25.13 | 25.18 | 2,276,144 | -0.27(-1.06%) |
Nov 20, 2006 | 25.39 | 25.56 | 25.38 | 25.45 | 3,068,477 | -0.02(-0.08%) |
Nov 17, 2006 | 25.35 | 25.54 | 25.34 | 25.47 | 2,939,654 | +0.01(+0.06%) |
Nov 16, 2006 | 25.27 | 25.48 | 25.24 | 25.46 | 2,092,403 | +0.21(+0.81%) |
Nov 15, 2006 | 25.21 | 25.38 | 25.11 | 25.25 | 4,866,486 | -0.22(-0.87%) |
Nov 14, 2006 | 25.33 | 25.54 | 25.15 | 25.47 | 4,103,347 | +0.10(+0.41%) |
Nov 13, 2006 | 25.30 | 25.52 | 25.28 | 25.37 | 2,415,787 | -0.08(-0.33%) |
Nov 10, 2006 | 25.42 | 25.55 | 25.28 | 25.45 | 4,587,812 | +0.23(+0.89%) |
Nov 09, 2006 | 25.82 | 25.88 | 25.14 | 25.23 | 6,213,921 | -0.87(-3.32%) |
Nov 08, 2006 | 26.07 | 26.20 | 26.03 | 26.09 | 3,436,775 | -0.46(-1.73%) |
Nov 07, 2006 | 26.60 | 26.70 | 26.50 | 26.55 | 2,945,574 | +0.23(+0.86%) |
Nov 06, 2006 | 26.22 | 26.35 | 26.14 | 26.33 | 1,665,103 | +0.22(+0.84%) |
Nov 03, 2006 | 26.24 | 26.26 | 26.06 | 26.11 | 1,725,941 | -0.31(-1.17%) |
Nov 02, 2006 | 26.49 | 26.54 | 26.32 | 26.42 | 5,121,478 | +0.47(+1.79%) |
Nov 01, 2006 | 26.03 | 26.07 | 25.88 | 25.95 | 3,173,821 | -0.13(-0.51%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.91 | 26.08 | 3,246,093 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.06 | 4,780,332 | -0.03(-0.13%) |
Oct 27, 2006 | 26.38 | 26.38 | 26.05 | 26.10 | 8,035,816 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.56 | 26.87 | 5,684,134 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.48 | 4,742,563 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.36 | 27.21 | 27.25 | 2,852,479 | -0.20(-0.71%) |
Oct 23, 2006 | 27.25 | 27.47 | 27.25 | 27.44 | 1,350,497 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,777,185 | +0.12(+0.43%) |
Oct 19, 2006 | 27.43 | 27.62 | 27.28 | 27.41 | 3,340,413 | +0.38(+1.40%) |
Oct 18, 2006 | 26.96 | 27.10 | 26.93 | 27.03 | 1,998,082 | +0.15(+0.56%) |
Oct 17, 2006 | 26.99 | 26.99 | 26.80 | 26.88 | 1,902,741 | +0.23(+0.85%) |
Oct 16, 2006 | 26.71 | 26.73 | 26.58 | 26.66 | 3,061,739 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,707,119 | -0.13(-0.50%) |
Oct 12, 2006 | 26.67 | 26.74 | 26.51 | 26.58 | 5,170,475 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.63 | 2,056,879 | +0.12(+0.46%) |
Oct 10, 2006 | 26.61 | 26.62 | 26.43 | 26.51 | 1,492,794 | -0.10(-0.39%) |
Oct 09, 2006 | 26.69 | 26.72 | 26.51 | 26.61 | 2,386,797 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.60 | 1,886,204 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,567,272 | -0.47(-1.73%) |
Oct 04, 2006 | 26.71 | 26.92 | 26.69 | 26.89 | 1,678,577 | -0.07(-0.25%) |
Oct 03, 2006 | 26.80 | 27.01 | 26.75 | 26.96 | 3,195,258 | +0.36(+1.34%) |