Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.42 | 26.48 | 26.31 | 26.48 | 1,796,061 | +0.05(+0.19%) |
Dec 28, 2006 | 26.52 | 26.54 | 26.34 | 26.43 | 2,075,032 | +0.06(+0.24%) |
Dec 27, 2006 | 26.00 | 26.55 | 25.95 | 26.37 | 4,411,345 | +0.50(+1.92%) |
Dec 26, 2006 | 25.82 | 25.91 | 25.75 | 25.87 | 966,933 | +0.19(+0.73%) |
Dec 22, 2006 | 25.72 | 25.74 | 25.49 | 25.69 | 2,184,356 | +0.06(+0.22%) |
Dec 21, 2006 | 25.55 | 25.66 | 25.35 | 25.63 | 3,295,462 | +0.01(+0.02%) |
Dec 20, 2006 | 25.70 | 25.81 | 25.53 | 25.62 | 5,367,664 | -0.49(-1.88%) |
Dec 19, 2006 | 25.77 | 26.16 | 25.65 | 26.12 | 4,346,954 | +0.06(+0.24%) |
Dec 18, 2006 | 26.44 | 26.50 | 26.04 | 26.05 | 4,730,295 | -0.28(-1.07%) |
Dec 15, 2006 | 26.40 | 26.47 | 26.14 | 26.34 | 5,967,708 | +0.16(+0.60%) |
Dec 14, 2006 | 26.17 | 26.37 | 26.13 | 26.18 | 3,988,732 | +0.18(+0.70%) |
Dec 13, 2006 | 25.94 | 26.00 | 25.69 | 26.00 | 4,095,579 | +0.20(+0.77%) |
Dec 12, 2006 | 26.07 | 26.07 | 25.61 | 25.80 | 4,995,821 | -0.31(-1.19%) |
Dec 11, 2006 | 26.06 | 26.15 | 25.99 | 26.11 | 3,224,702 | +0.05(+0.20%) |
Dec 08, 2006 | 25.94 | 26.17 | 25.81 | 26.06 | 5,023,064 | +0.25(+0.96%) |
Dec 07, 2006 | 26.11 | 26.12 | 25.73 | 25.81 | 4,738,963 | -0.09(-0.35%) |
Dec 06, 2006 | 25.88 | 26.14 | 25.74 | 25.90 | 5,521,390 | -0.14(-0.52%) |
Dec 05, 2006 | 25.70 | 26.04 | 25.59 | 26.04 | 9,042,400 | +0.50(+1.97%) |
Dec 04, 2006 | 24.74 | 25.53 | 24.72 | 25.53 | 7,376,005 | +0.71(+2.85%) |
Dec 01, 2006 | 24.61 | 25.20 | 24.56 | 24.83 | 9,373,556 | -0.25(-0.99%) |
Nov 30, 2006 | 24.98 | 25.23 | 24.77 | 25.08 | 7,018,137 | -0.14(-0.54%) |
Nov 29, 2006 | 24.65 | 25.21 | 24.65 | 25.21 | 8,221,939 | +0.74(+3.03%) |
Nov 28, 2006 | 24.08 | 24.47 | 23.92 | 24.47 | 8,977,124 | +0.47(+1.98%) |
Nov 27, 2006 | 24.80 | 24.88 | 23.92 | 24.00 | 7,311,083 | -0.99(-3.96%) |
Nov 24, 2006 | 24.69 | 25.02 | 24.66 | 24.99 | 2,355,772 | +0.01(+0.05%) |
Nov 22, 2006 | 24.93 | 25.07 | 24.66 | 24.97 | 4,920,639 | +0.02(+0.07%) |
Nov 21, 2006 | 24.48 | 24.96 | 24.44 | 24.96 | 4,844,041 | +0.52(+2.13%) |
Nov 20, 2006 | 24.50 | 24.64 | 24.27 | 24.44 | 3,720,021 | +0.03(+0.12%) |
Nov 17, 2006 | 24.17 | 24.51 | 24.03 | 24.41 | 4,861,554 | -0.05(-0.21%) |
Nov 16, 2006 | 25.04 | 25.08 | 24.46 | 24.46 | 4,855,717 | -0.57(-2.26%) |
Nov 15, 2006 | 24.77 | 25.14 | 24.72 | 25.03 | 4,044,986 | +0.31(+1.24%) |
Nov 14, 2006 | 24.65 | 24.80 | 24.45 | 24.72 | 4,645,737 | +0.50(+2.05%) |
Nov 13, 2006 | 24.05 | 24.26 | 23.95 | 24.22 | 7,222,810 | -0.18(-0.74%) |
Nov 10, 2006 | 24.65 | 24.66 | 24.32 | 24.40 | 5,058,267 | -0.10(-0.39%) |
Nov 09, 2006 | 24.97 | 25.16 | 24.47 | 24.50 | 6,397,927 | -0.34(-1.39%) |
Nov 08, 2006 | 24.36 | 24.84 | 24.21 | 24.84 | 5,602,587 | +0.35(+1.43%) |
Nov 07, 2006 | 24.75 | 24.86 | 24.49 | 24.49 | 5,482,295 | -0.31(-1.25%) |
Nov 06, 2006 | 24.48 | 24.87 | 24.47 | 24.80 | 7,080,229 | +0.55(+2.28%) |
Nov 03, 2006 | 24.14 | 24.31 | 24.06 | 24.25 | 6,608,084 | +0.40(+1.66%) |
Nov 02, 2006 | 23.78 | 23.91 | 23.52 | 23.86 | 6,632,319 | +0.00(+0.00%) |
Nov 01, 2006 | 23.94 | 24.17 | 23.82 | 23.86 | 9,276,792 | +0.12(+0.52%) |
Oct 31, 2006 | 23.57 | 23.78 | 23.40 | 23.73 | 12,164,678 | +0.47(+2.04%) |
Oct 30, 2006 | 23.40 | 23.49 | 23.21 | 23.26 | 8,324,541 | -0.40(-1.70%) |
Oct 27, 2006 | 23.73 | 24.03 | 23.65 | 23.66 | 6,252,162 | -0.27(-1.11%) |
Oct 26, 2006 | 24.08 | 24.10 | 23.72 | 23.92 | 5,043,230 | -0.06(-0.24%) |
Oct 25, 2006 | 23.62 | 23.99 | 23.58 | 23.98 | 5,168,475 | +0.35(+1.48%) |
Oct 24, 2006 | 23.59 | 23.72 | 23.39 | 23.63 | 3,670,136 | +0.11(+0.46%) |
Oct 23, 2006 | 23.01 | 23.54 | 23.01 | 23.52 | 3,725,859 | +0.21(+0.92%) |
Oct 20, 2006 | 23.30 | 23.34 | 23.10 | 23.31 | 5,206,155 | -0.10(-0.43%) |
Oct 19, 2006 | 23.17 | 23.53 | 23.17 | 23.41 | 4,103,363 | +0.01(+0.05%) |
Oct 18, 2006 | 23.72 | 23.80 | 23.30 | 23.40 | 9,837,917 | -0.03(-0.12%) |
Oct 17, 2006 | 23.53 | 23.53 | 23.18 | 23.43 | 4,243,113 | -0.29(-1.22%) |
Oct 16, 2006 | 23.47 | 23.73 | 23.32 | 23.71 | 3,665,713 | +0.22(+0.94%) |
Oct 13, 2006 | 23.40 | 23.64 | 23.37 | 23.49 | 5,049,776 | +0.12(+0.53%) |
Oct 12, 2006 | 22.94 | 23.43 | 22.94 | 23.37 | 6,837,523 | +0.48(+2.10%) |
Oct 11, 2006 | 22.73 | 23.06 | 22.59 | 22.89 | 7,063,424 | -0.19(-0.83%) |
Oct 10, 2006 | 22.95 | 23.11 | 22.89 | 23.08 | 4,957,788 | +0.33(+1.44%) |
Oct 09, 2006 | 22.48 | 23.01 | 22.47 | 22.75 | 4,862,085 | +0.27(+1.21%) |
Oct 06, 2006 | 22.17 | 22.50 | 22.07 | 22.48 | 4,117,338 | -0.02(-0.08%) |
Oct 05, 2006 | 22.42 | 22.75 | 22.27 | 22.50 | 6,307,355 | +0.20(+0.89%) |
Oct 04, 2006 | 21.59 | 22.40 | 21.53 | 22.30 | 7,448,711 | +0.77(+3.57%) |
Oct 03, 2006 | 21.89 | 21.97 | 21.50 | 21.53 | 7,697,963 | -0.61(-2.76%) |