Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.08 | 26.47 | 25.92 | 26.07 | 15,747,484 | +0.07(+0.27%) |
Dec 28, 2006 | 25.88 | 26.22 | 25.83 | 26.00 | 16,505,450 | +0.08(+0.32%) |
Dec 27, 2006 | 26.09 | 26.32 | 25.91 | 25.92 | 13,083,401 | -0.03(-0.13%) |
Dec 26, 2006 | 25.90 | 26.33 | 25.81 | 25.95 | 16,162,444 | -0.13(-0.50%) |
Dec 22, 2006 | 25.90 | 26.41 | 25.87 | 26.08 | 34,325,420 | -0.50(-1.89%) |
Dec 21, 2006 | 26.43 | 26.63 | 26.21 | 26.59 | 17,431,228 | +0.16(+0.60%) |
Dec 20, 2006 | 26.56 | 26.97 | 26.39 | 26.43 | 14,350,426 | -0.12(-0.47%) |
Dec 19, 2006 | 26.71 | 26.84 | 26.47 | 26.55 | 20,944,252 | -0.40(-1.48%) |
Dec 18, 2006 | 27.38 | 27.66 | 26.79 | 26.95 | 19,781,976 | -0.30(-1.09%) |
Dec 15, 2006 | 27.32 | 27.59 | 27.10 | 27.25 | 30,582,884 | +0.06(+0.23%) |
Dec 14, 2006 | 26.61 | 27.32 | 26.48 | 27.19 | 24,274,992 | +0.68(+2.55%) |
Dec 13, 2006 | 27.08 | 27.11 | 26.29 | 26.51 | 31,077,246 | -0.30(-1.13%) |
Dec 12, 2006 | 26.78 | 26.95 | 26.30 | 26.81 | 23,131,002 | -0.04(-0.15%) |
Dec 11, 2006 | 27.08 | 27.56 | 26.82 | 26.86 | 28,414,170 | -0.42(-1.54%) |
Dec 08, 2006 | 26.90 | 27.78 | 26.75 | 27.28 | 26,154,666 | +0.28(+1.02%) |
Dec 07, 2006 | 27.26 | 28.28 | 26.98 | 27.00 | 38,946,344 | -0.03(-0.10%) |
Dec 06, 2006 | 26.79 | 27.17 | 26.52 | 27.03 | 28,642,058 | +0.30(+1.14%) |
Dec 05, 2006 | 26.04 | 27.20 | 25.94 | 26.72 | 48,845,196 | +0.86(+3.31%) |
Dec 04, 2006 | 25.31 | 25.92 | 25.21 | 25.87 | 30,352,148 | +0.79(+3.16%) |
Dec 01, 2006 | 25.18 | 25.36 | 24.70 | 25.08 | 20,450,900 | -0.17(-0.66%) |
Nov 30, 2006 | 25.20 | 25.40 | 24.71 | 25.24 | 26,621,822 | -0.04(-0.16%) |
Nov 29, 2006 | 24.87 | 25.37 | 24.81 | 25.28 | 21,206,024 | +0.55(+2.23%) |
Nov 28, 2006 | 25.10 | 25.32 | 24.63 | 24.73 | 31,518,338 | -0.41(-1.65%) |
Nov 27, 2006 | 25.75 | 25.87 | 25.08 | 25.14 | 22,663,842 | -0.78(-3.01%) |
Nov 24, 2006 | 25.58 | 26.12 | 25.52 | 25.92 | 10,819,975 | +0.16(+0.62%) |
Nov 22, 2006 | 25.89 | 25.97 | 25.40 | 25.77 | 15,226,641 | -0.18(-0.69%) |
Nov 21, 2006 | 25.67 | 26.02 | 25.49 | 25.94 | 17,364,450 | +0.32(+1.24%) |
Nov 20, 2006 | 25.74 | 25.83 | 25.40 | 25.63 | 19,364,146 | -0.33(-1.28%) |
Nov 17, 2006 | 25.94 | 26.07 | 25.81 | 25.96 | 19,806,762 | -0.12(-0.45%) |
Nov 16, 2006 | 26.25 | 26.49 | 25.91 | 26.08 | 24,955,578 | +0.07(+0.27%) |
Nov 15, 2006 | 25.89 | 26.23 | 25.70 | 26.01 | 27,869,568 | +0.10(+0.37%) |
Nov 14, 2006 | 25.05 | 26.03 | 24.87 | 25.91 | 35,490,400 | +0.94(+3.76%) |
Nov 13, 2006 | 24.77 | 25.28 | 24.50 | 24.97 | 31,070,818 | +0.66(+2.72%) |
Nov 10, 2006 | 24.07 | 24.32 | 23.70 | 24.31 | 29,451,842 | +0.28(+1.18%) |
Nov 09, 2006 | 24.88 | 24.97 | 23.92 | 24.03 | 46,065,240 | -1.00(-4.00%) |
Nov 08, 2006 | 24.95 | 25.25 | 24.80 | 25.03 | 23,154,910 | -0.08(-0.30%) |
Nov 07, 2006 | 24.90 | 25.56 | 24.84 | 25.10 | 25,794,740 | +0.17(+0.69%) |
Nov 06, 2006 | 25.14 | 25.31 | 24.81 | 24.93 | 27,276,648 | -0.23(-0.91%) |
Nov 03, 2006 | 25.03 | 25.95 | 24.77 | 25.16 | 48,163,260 | +0.08(+0.30%) |
Nov 02, 2006 | 24.66 | 25.11 | 24.43 | 25.08 | 30,891,980 | +0.43(+1.76%) |
Nov 01, 2006 | 25.39 | 25.45 | 24.56 | 24.65 | 27,217,676 | -0.46(-1.81%) |
Oct 31, 2006 | 25.50 | 25.66 | 24.88 | 25.10 | 21,634,284 | -0.24(-0.95%) |
Oct 30, 2006 | 25.25 | 25.48 | 25.11 | 25.34 | 22,532,384 | -0.28(-1.08%) |
Oct 27, 2006 | 26.16 | 26.21 | 25.47 | 25.62 | 19,040,718 | -0.59(-2.24%) |
Oct 26, 2006 | 26.05 | 26.25 | 25.55 | 26.21 | 21,768,158 | +0.33(+1.28%) |
Oct 25, 2006 | 25.30 | 26.03 | 25.28 | 25.88 | 22,449,586 | +0.55(+2.18%) |
Oct 24, 2006 | 25.97 | 26.18 | 25.23 | 25.32 | 29,278,972 | -0.95(-3.60%) |
Oct 23, 2006 | 26.13 | 26.66 | 25.88 | 26.27 | 19,562,594 | +0.11(+0.42%) |
Oct 20, 2006 | 26.39 | 26.50 | 25.66 | 26.16 | 23,941,908 | -0.18(-0.68%) |
Oct 19, 2006 | 25.74 | 26.39 | 25.55 | 26.34 | 31,824,372 | +0.04(+0.16%) |
Oct 18, 2006 | 27.02 | 27.06 | 26.14 | 26.30 | 25,881,974 | -0.57(-2.11%) |
Oct 17, 2006 | 27.23 | 27.32 | 26.61 | 26.86 | 21,762,062 | -0.61(-2.21%) |
Oct 16, 2006 | 27.39 | 27.59 | 27.29 | 27.47 | 20,754,258 | -0.01(-0.05%) |
Oct 13, 2006 | 27.00 | 27.48 | 26.73 | 27.48 | 32,498,030 | +0.62(+2.31%) |
Oct 12, 2006 | 26.17 | 26.91 | 26.15 | 26.86 | 24,136,642 | +0.81(+3.12%) |
Oct 11, 2006 | 25.49 | 26.21 | 25.43 | 26.05 | 24,591,880 | +0.48(+1.86%) |
Oct 10, 2006 | 25.12 | 26.14 | 24.14 | 25.57 | 48,459,672 | +0.57(+2.29%) |
Oct 09, 2006 | 25.02 | 25.19 | 24.83 | 25.00 | 11,583,314 | -0.09(-0.36%) |
Oct 06, 2006 | 24.82 | 25.30 | 24.68 | 25.09 | 18,481,296 | +0.08(+0.30%) |
Oct 05, 2006 | 24.74 | 25.05 | 24.45 | 25.01 | 21,350,928 | +0.30(+1.23%) |
Oct 04, 2006 | 24.42 | 24.71 | 24.06 | 24.71 | 27,691,670 | +0.29(+1.19%) |
Oct 03, 2006 | 23.96 | 24.70 | 23.88 | 24.42 | 28,096,574 | +0.51(+2.14%) |