Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.85 | 26.88 | 26.55 | 26.58 | 4,871,095 | -0.28(-1.05%) |
Dec 28, 2006 | 26.92 | 26.97 | 26.79 | 26.86 | 1,590,597 | -0.10(-0.39%) |
Dec 27, 2006 | 26.71 | 26.97 | 26.71 | 26.97 | 958,280 | +0.37(+1.39%) |
Dec 26, 2006 | 26.40 | 26.65 | 26.40 | 26.60 | 1,445,862 | +0.23(+0.89%) |
Dec 22, 2006 | 26.42 | 26.55 | 26.28 | 26.36 | 1,674,260 | -0.08(-0.30%) |
Dec 21, 2006 | 26.64 | 26.75 | 26.39 | 26.44 | 3,688,884 | -0.22(-0.83%) |
Dec 20, 2006 | 26.59 | 26.78 | 26.59 | 26.67 | 1,758,668 | +0.08(+0.30%) |
Dec 19, 2006 | 26.35 | 26.63 | 26.26 | 26.59 | 1,486,328 | +0.09(+0.35%) |
Dec 18, 2006 | 26.89 | 26.94 | 26.45 | 26.49 | 1,725,650 | -0.35(-1.31%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.79 | 26.84 | 4,017,579 | -0.13(-0.49%) |
Dec 14, 2006 | 26.77 | 27.10 | 26.77 | 26.98 | 2,218,196 | +0.21(+0.80%) |
Dec 13, 2006 | 26.90 | 26.95 | 26.67 | 26.76 | 1,960,255 | +0.02(+0.06%) |
Dec 12, 2006 | 26.91 | 26.91 | 26.60 | 26.75 | 835,144 | -0.16(-0.58%) |
Dec 11, 2006 | 26.90 | 26.96 | 26.79 | 26.90 | 10,375,748 | +0.03(+0.10%) |
Dec 08, 2006 | 26.93 | 27.04 | 26.67 | 26.88 | 1,562,792 | -0.05(-0.19%) |
Dec 07, 2006 | 27.12 | 27.12 | 26.86 | 26.93 | 855,749 | -0.10(-0.37%) |
Dec 06, 2006 | 27.03 | 27.13 | 26.88 | 27.03 | 1,123,373 | -0.05(-0.18%) |
Dec 05, 2006 | 27.02 | 27.14 | 26.93 | 27.08 | 1,918,547 | +0.07(+0.25%) |
Dec 04, 2006 | 26.52 | 27.01 | 26.52 | 27.01 | 1,639,752 | +0.46(+1.75%) |
Dec 01, 2006 | 26.34 | 26.74 | 26.27 | 26.54 | 2,430,210 | -0.09(-0.35%) |
Nov 30, 2006 | 26.59 | 26.78 | 26.43 | 26.64 | 4,254,171 | +0.01(+0.05%) |
Nov 29, 2006 | 26.44 | 26.63 | 26.35 | 26.63 | 1,954,793 | +0.42(+1.60%) |
Nov 28, 2006 | 26.15 | 26.31 | 26.03 | 26.21 | 2,432,444 | +0.04(+0.15%) |
Nov 27, 2006 | 26.67 | 26.70 | 26.17 | 26.17 | 3,638,984 | -0.60(-2.23%) |
Nov 24, 2006 | 26.65 | 26.88 | 26.64 | 26.76 | 227,902 | -0.09(-0.35%) |
Nov 22, 2006 | 26.81 | 26.87 | 26.72 | 26.86 | 1,209,270 | +0.04(+0.17%) |
Nov 21, 2006 | 26.75 | 26.81 | 26.62 | 26.81 | 1,412,098 | +0.13(+0.48%) |
Nov 20, 2006 | 26.61 | 26.74 | 26.50 | 26.68 | 3,539,680 | +0.05(+0.18%) |
Nov 17, 2006 | 26.59 | 26.63 | 26.46 | 26.63 | 851,032 | -0.07(-0.27%) |
Nov 16, 2006 | 26.91 | 26.91 | 26.65 | 26.71 | 1,773,812 | -0.08(-0.30%) |
Nov 15, 2006 | 26.61 | 26.88 | 26.53 | 26.79 | 1,526,049 | +0.21(+0.77%) |
Nov 14, 2006 | 26.20 | 26.59 | 26.05 | 26.58 | 709,028 | +0.44(+1.68%) |
Nov 13, 2006 | 26.05 | 26.22 | 25.96 | 26.14 | 706,794 | +0.11(+0.42%) |
Nov 10, 2006 | 25.91 | 26.05 | 25.82 | 26.03 | 1,080,424 | +0.16(+0.61%) |
Nov 09, 2006 | 26.11 | 26.17 | 25.77 | 25.88 | 2,285,474 | -0.25(-0.97%) |
Nov 08, 2006 | 25.82 | 26.18 | 25.74 | 26.13 | 854,756 | +0.18(+0.70%) |
Nov 07, 2006 | 25.90 | 26.16 | 25.88 | 25.95 | 1,054,108 | +0.06(+0.25%) |
Nov 06, 2006 | 25.70 | 25.93 | 25.57 | 25.88 | 1,333,648 | +0.39(+1.55%) |
Nov 03, 2006 | 25.57 | 25.67 | 25.21 | 25.49 | 1,648,441 | +0.08(+0.32%) |
Nov 02, 2006 | 25.31 | 25.55 | 25.30 | 25.41 | 3,365,651 | -0.07(-0.28%) |
Nov 01, 2006 | 26.06 | 26.07 | 25.48 | 25.48 | 1,599,534 | -0.48(-1.83%) |
Oct 31, 2006 | 26.15 | 26.15 | 25.78 | 25.96 | 1,029,779 | -0.12(-0.46%) |
Oct 30, 2006 | 25.85 | 26.14 | 25.78 | 26.08 | 676,010 | +0.08(+0.31%) |
Oct 27, 2006 | 26.17 | 26.30 | 25.92 | 26.00 | 1,576,446 | -0.31(-1.16%) |
Oct 26, 2006 | 26.17 | 26.34 | 25.93 | 26.30 | 2,766,849 | +0.20(+0.77%) |
Oct 25, 2006 | 25.93 | 26.12 | 25.85 | 26.10 | 2,711,239 | +0.23(+0.90%) |
Oct 24, 2006 | 25.50 | 25.91 | 25.50 | 25.87 | 998,002 | +0.06(+0.25%) |
Oct 23, 2006 | 25.70 | 25.98 | 25.58 | 25.80 | 1,807,575 | +0.04(+0.14%) |
Oct 20, 2006 | 26.01 | 26.01 | 25.69 | 25.77 | 1,423,270 | -0.17(-0.64%) |
Oct 19, 2006 | 25.88 | 26.01 | 25.74 | 25.93 | 668,313 | +0.05(+0.19%) |
Oct 18, 2006 | 25.98 | 26.19 | 25.76 | 25.88 | 589,367 | -0.03(-0.11%) |
Oct 17, 2006 | 26.01 | 26.01 | 25.72 | 25.91 | 1,109,222 | -0.18(-0.69%) |
Oct 16, 2006 | 25.92 | 26.14 | 25.86 | 26.09 | 1,006,443 | +0.20(+0.76%) |
Oct 13, 2006 | 25.77 | 25.93 | 25.68 | 25.90 | 2,162,090 | +0.18(+0.70%) |
Oct 12, 2006 | 25.36 | 25.72 | 25.30 | 25.72 | 1,245,020 | +0.44(+1.74%) |
Oct 11, 2006 | 25.25 | 25.38 | 25.03 | 25.28 | 1,533,994 | -0.06(-0.24%) |
Oct 10, 2006 | 25.31 | 25.39 | 25.17 | 25.34 | 2,376,337 | +0.06(+0.22%) |
Oct 09, 2006 | 25.17 | 25.32 | 24.97 | 25.28 | 970,445 | +0.18(+0.72%) |
Oct 06, 2006 | 25.17 | 25.22 | 24.94 | 25.10 | 2,085,377 | -0.17(-0.65%) |
Oct 05, 2006 | 24.97 | 25.27 | 24.95 | 25.26 | 2,364,421 | +0.31(+1.26%) |
Oct 04, 2006 | 24.37 | 24.97 | 24.30 | 24.95 | 1,600,031 | +0.50(+2.04%) |
Oct 03, 2006 | 24.42 | 24.60 | 24.23 | 24.45 | 2,994,006 | -0.00(-0.02%) |