Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.09 | 26.48 | 25.93 | 26.08 | 15,739,719 | +0.07(+0.27%) |
Dec 28, 2006 | 25.90 | 26.23 | 25.85 | 26.01 | 16,497,312 | +0.08(+0.32%) |
Dec 27, 2006 | 26.10 | 26.33 | 25.92 | 25.93 | 13,076,950 | -0.03(-0.13%) |
Dec 26, 2006 | 25.91 | 26.34 | 25.83 | 25.96 | 16,154,475 | -0.13(-0.50%) |
Dec 22, 2006 | 25.91 | 26.43 | 25.88 | 26.10 | 34,308,496 | -0.50(-1.89%) |
Dec 21, 2006 | 26.44 | 26.65 | 26.23 | 26.60 | 17,422,634 | +0.16(+0.60%) |
Dec 20, 2006 | 26.57 | 26.99 | 26.40 | 26.44 | 14,343,350 | -0.12(-0.47%) |
Dec 19, 2006 | 26.72 | 26.85 | 26.48 | 26.56 | 20,933,926 | -0.40(-1.48%) |
Dec 18, 2006 | 27.39 | 27.68 | 26.80 | 26.97 | 19,772,222 | -0.30(-1.09%) |
Dec 15, 2006 | 27.33 | 27.61 | 27.12 | 27.26 | 30,567,806 | +0.06(+0.23%) |
Dec 14, 2006 | 26.62 | 27.33 | 26.49 | 27.20 | 24,263,024 | +0.68(+2.55%) |
Dec 13, 2006 | 27.09 | 27.12 | 26.30 | 26.52 | 31,061,924 | -0.30(-1.13%) |
Dec 12, 2006 | 26.79 | 26.97 | 26.32 | 26.83 | 23,119,596 | -0.04(-0.15%) |
Dec 11, 2006 | 27.09 | 27.57 | 26.83 | 26.87 | 28,400,160 | -0.42(-1.54%) |
Dec 08, 2006 | 26.92 | 27.79 | 26.76 | 27.29 | 26,141,770 | +0.28(+1.02%) |
Dec 07, 2006 | 27.28 | 28.29 | 26.99 | 27.01 | 38,927,140 | -0.03(-0.10%) |
Dec 06, 2006 | 26.80 | 27.18 | 26.54 | 27.04 | 28,627,936 | +0.30(+1.14%) |
Dec 05, 2006 | 26.05 | 27.21 | 25.96 | 26.74 | 48,821,116 | +0.86(+3.31%) |
Dec 04, 2006 | 25.32 | 25.94 | 25.22 | 25.88 | 30,337,182 | +0.79(+3.16%) |
Dec 01, 2006 | 25.19 | 25.37 | 24.71 | 25.09 | 20,440,818 | -0.17(-0.66%) |
Nov 30, 2006 | 25.21 | 25.41 | 24.72 | 25.25 | 26,608,696 | -0.04(-0.16%) |
Nov 29, 2006 | 24.88 | 25.38 | 24.83 | 25.29 | 21,195,568 | +0.55(+2.23%) |
Nov 28, 2006 | 25.11 | 25.33 | 24.64 | 24.74 | 31,502,798 | -0.41(-1.65%) |
Nov 27, 2006 | 25.76 | 25.88 | 25.09 | 25.16 | 22,652,668 | -0.78(-3.01%) |
Nov 24, 2006 | 25.59 | 26.14 | 25.54 | 25.94 | 10,814,640 | +0.16(+0.62%) |
Nov 22, 2006 | 25.90 | 25.98 | 25.41 | 25.78 | 15,219,134 | -0.18(-0.69%) |
Nov 21, 2006 | 25.68 | 26.03 | 25.51 | 25.96 | 17,355,888 | +0.32(+1.24%) |
Nov 20, 2006 | 25.75 | 25.85 | 25.41 | 25.64 | 19,354,598 | -0.33(-1.28%) |
Nov 17, 2006 | 25.95 | 26.08 | 25.82 | 25.97 | 19,796,996 | -0.12(-0.45%) |
Nov 16, 2006 | 26.26 | 26.50 | 25.92 | 26.09 | 24,943,274 | +0.07(+0.27%) |
Nov 15, 2006 | 25.90 | 26.25 | 25.72 | 26.02 | 27,855,828 | +0.10(+0.37%) |
Nov 14, 2006 | 25.06 | 26.05 | 24.88 | 25.92 | 35,472,904 | +0.94(+3.76%) |
Nov 13, 2006 | 24.78 | 25.29 | 24.51 | 24.98 | 31,055,498 | +0.66(+2.72%) |
Nov 10, 2006 | 24.08 | 24.33 | 23.71 | 24.32 | 29,437,322 | +0.28(+1.18%) |
Nov 09, 2006 | 24.89 | 24.98 | 23.94 | 24.04 | 46,042,528 | -1.00(-4.00%) |
Nov 08, 2006 | 24.96 | 25.26 | 24.81 | 25.04 | 23,143,494 | -0.08(-0.30%) |
Nov 07, 2006 | 24.92 | 25.57 | 24.85 | 25.12 | 25,782,022 | +0.17(+0.69%) |
Nov 06, 2006 | 25.16 | 25.32 | 24.82 | 24.94 | 27,263,200 | -0.23(-0.91%) |
Nov 03, 2006 | 25.05 | 25.96 | 24.78 | 25.17 | 48,139,516 | +0.08(+0.30%) |
Nov 02, 2006 | 24.67 | 25.12 | 24.44 | 25.09 | 30,876,750 | +0.43(+1.76%) |
Nov 01, 2006 | 25.40 | 25.47 | 24.58 | 24.66 | 27,204,258 | -0.46(-1.81%) |
Oct 31, 2006 | 25.52 | 25.67 | 24.89 | 25.12 | 21,623,618 | -0.24(-0.95%) |
Oct 30, 2006 | 25.26 | 25.49 | 25.12 | 25.36 | 22,521,276 | -0.28(-1.08%) |
Oct 27, 2006 | 26.17 | 26.23 | 25.48 | 25.63 | 19,031,332 | -0.59(-2.24%) |
Oct 26, 2006 | 26.07 | 26.26 | 25.56 | 26.22 | 21,757,426 | +0.33(+1.28%) |
Oct 25, 2006 | 25.32 | 26.05 | 25.29 | 25.89 | 22,438,516 | +0.55(+2.18%) |
Oct 24, 2006 | 25.98 | 26.19 | 25.24 | 25.34 | 29,264,536 | -0.95(-3.60%) |
Oct 23, 2006 | 26.14 | 26.67 | 25.89 | 26.28 | 19,552,950 | +0.11(+0.42%) |
Oct 20, 2006 | 26.41 | 26.52 | 25.67 | 26.17 | 23,930,104 | -0.18(-0.68%) |
Oct 19, 2006 | 25.75 | 26.41 | 25.56 | 26.35 | 31,808,680 | +0.04(+0.16%) |
Oct 18, 2006 | 27.03 | 27.07 | 26.16 | 26.31 | 25,869,212 | -0.57(-2.11%) |
Oct 17, 2006 | 27.24 | 27.33 | 26.63 | 26.88 | 21,751,332 | -0.61(-2.21%) |
Oct 16, 2006 | 27.40 | 27.61 | 27.30 | 27.48 | 20,744,026 | -0.01(-0.05%) |
Oct 13, 2006 | 27.01 | 27.50 | 26.74 | 27.50 | 32,482,008 | +0.62(+2.31%) |
Oct 12, 2006 | 26.19 | 26.92 | 26.16 | 26.88 | 24,124,742 | +0.81(+3.12%) |
Oct 11, 2006 | 25.50 | 26.22 | 25.45 | 26.06 | 24,579,756 | +0.48(+1.86%) |
Oct 10, 2006 | 25.14 | 26.15 | 24.16 | 25.58 | 48,435,780 | +0.57(+2.29%) |
Oct 09, 2006 | 25.03 | 25.21 | 24.85 | 25.01 | 11,577,603 | -0.09(-0.36%) |
Oct 06, 2006 | 24.83 | 25.31 | 24.69 | 25.10 | 18,472,184 | +0.08(+0.30%) |
Oct 05, 2006 | 24.75 | 25.06 | 24.46 | 25.03 | 21,340,402 | +0.30(+1.23%) |
Oct 04, 2006 | 24.43 | 24.72 | 24.07 | 24.72 | 27,678,018 | +0.29(+1.19%) |
Oct 03, 2006 | 23.97 | 24.71 | 23.89 | 24.43 | 28,082,722 | +0.51(+2.13%) |