Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.90 | 28.07 | 27.56 | 27.66 | 2,086,922 | -0.28(-1.02%) |
Dec 28, 2006 | 27.94 | 28.13 | 27.92 | 27.94 | 2,062,797 | -0.04(-0.13%) |
Dec 27, 2006 | 28.08 | 28.34 | 27.93 | 27.98 | 1,877,012 | +0.12(+0.41%) |
Dec 26, 2006 | 27.63 | 28.06 | 27.63 | 27.86 | 1,892,231 | +0.20(+0.71%) |
Dec 22, 2006 | 27.99 | 28.03 | 27.66 | 27.67 | 2,936,369 | -0.43(-1.52%) |
Dec 21, 2006 | 28.12 | 28.23 | 27.92 | 28.09 | 2,998,485 | -0.06(-0.22%) |
Dec 20, 2006 | 28.15 | 28.39 | 28.02 | 28.15 | 2,774,821 | +0.03(+0.09%) |
Dec 19, 2006 | 28.12 | 28.28 | 28.05 | 28.13 | 2,585,767 | -0.25(-0.88%) |
Dec 18, 2006 | 28.38 | 28.42 | 28.18 | 28.38 | 5,314,594 | +0.00(+0.00%) |
Dec 15, 2006 | 28.18 | 28.39 | 27.72 | 28.38 | 4,979,663 | +0.35(+1.23%) |
Dec 14, 2006 | 27.89 | 28.20 | 27.76 | 28.03 | 3,331,499 | +0.19(+0.67%) |
Dec 13, 2006 | 27.94 | 27.99 | 27.56 | 27.84 | 3,073,903 | +0.08(+0.29%) |
Dec 12, 2006 | 27.79 | 27.90 | 27.45 | 27.76 | 3,325,750 | -0.02(-0.06%) |
Dec 11, 2006 | 27.48 | 27.79 | 27.45 | 27.78 | 3,600,031 | +0.35(+1.26%) |
Dec 08, 2006 | 27.37 | 27.51 | 27.18 | 27.44 | 2,700,305 | -0.01(-0.03%) |
Dec 07, 2006 | 27.36 | 27.50 | 27.23 | 27.45 | 2,628,155 | +0.20(+0.72%) |
Dec 06, 2006 | 27.48 | 27.54 | 27.11 | 27.25 | 2,473,372 | -0.20(-0.74%) |
Dec 05, 2006 | 26.79 | 27.50 | 26.74 | 27.45 | 4,091,210 | +0.67(+2.48%) |
Dec 04, 2006 | 26.61 | 27.08 | 26.59 | 26.79 | 4,139,798 | +0.40(+1.51%) |
Dec 01, 2006 | 26.51 | 26.65 | 26.12 | 26.39 | 3,862,361 | +0.00(+0.00%) |
Nov 30, 2006 | 26.64 | 26.70 | 26.37 | 26.39 | 3,786,604 | -0.25(-0.93%) |
Nov 29, 2006 | 26.66 | 26.83 | 26.58 | 26.64 | 4,696,364 | -0.02(-0.07%) |
Nov 28, 2006 | 26.43 | 26.83 | 26.31 | 26.66 | 6,664,352 | +0.04(+0.13%) |
Nov 27, 2006 | 26.83 | 26.90 | 26.60 | 26.62 | 2,884,060 | -0.25(-0.92%) |
Nov 24, 2006 | 27.05 | 27.07 | 26.87 | 26.87 | 957,332 | -0.24(-0.88%) |
Nov 22, 2006 | 26.39 | 27.47 | 26.39 | 27.11 | 5,977,016 | +0.82(+3.14%) |
Nov 21, 2006 | 26.26 | 26.35 | 26.10 | 26.28 | 3,018,889 | -0.13(-0.50%) |
Nov 20, 2006 | 25.85 | 26.66 | 25.85 | 26.42 | 2,202,361 | -0.02(-0.07%) |
Nov 17, 2006 | 26.30 | 26.56 | 26.21 | 26.43 | 2,078,354 | +0.02(+0.07%) |
Nov 16, 2006 | 26.48 | 26.64 | 26.26 | 26.42 | 2,321,858 | +0.12(+0.47%) |
Nov 15, 2006 | 26.42 | 26.49 | 26.22 | 26.29 | 2,144,980 | +0.05(+0.20%) |
Nov 14, 2006 | 26.63 | 26.71 | 26.17 | 26.24 | 2,632,326 | -0.38(-1.43%) |
Nov 13, 2006 | 26.43 | 26.66 | 26.32 | 26.62 | 1,869,008 | +0.12(+0.47%) |
Nov 10, 2006 | 26.43 | 26.67 | 26.27 | 26.50 | 4,105,302 | +0.07(+0.27%) |
Nov 09, 2006 | 26.35 | 26.50 | 26.11 | 26.43 | 2,531,543 | +0.17(+0.64%) |
Nov 08, 2006 | 26.08 | 26.36 | 25.99 | 26.26 | 3,746,246 | +0.18(+0.68%) |
Nov 07, 2006 | 25.80 | 26.12 | 25.56 | 26.08 | 4,295,033 | +0.22(+0.86%) |
Nov 06, 2006 | 25.51 | 25.94 | 25.33 | 25.86 | 5,546,036 | +0.57(+2.24%) |
Nov 03, 2006 | 25.49 | 25.64 | 25.18 | 25.29 | 3,289,901 | -0.20(-0.77%) |
Nov 02, 2006 | 25.35 | 25.69 | 25.26 | 25.48 | 4,088,730 | -0.07(-0.28%) |
Nov 01, 2006 | 25.72 | 25.77 | 25.35 | 25.56 | 3,813,886 | -0.12(-0.45%) |
Oct 31, 2006 | 25.77 | 25.88 | 25.55 | 25.67 | 3,354,835 | -0.05(-0.21%) |
Oct 30, 2006 | 25.72 | 25.81 | 25.56 | 25.72 | 2,165,272 | +0.03(+0.10%) |
Oct 27, 2006 | 25.72 | 25.85 | 25.48 | 25.70 | 2,454,207 | -0.12(-0.45%) |
Oct 26, 2006 | 25.56 | 25.99 | 25.47 | 25.81 | 4,781,590 | +0.43(+1.71%) |
Oct 25, 2006 | 25.19 | 25.58 | 25.13 | 25.38 | 2,763,886 | +0.24(+0.95%) |
Oct 24, 2006 | 24.91 | 25.15 | 24.84 | 25.14 | 4,022,443 | +0.16(+0.64%) |
Oct 23, 2006 | 24.79 | 25.16 | 24.70 | 24.98 | 2,823,748 | +0.20(+0.82%) |
Oct 20, 2006 | 25.09 | 25.16 | 24.70 | 24.78 | 4,885,981 | -0.23(-0.92%) |
Oct 19, 2006 | 24.84 | 25.05 | 24.81 | 25.01 | 3,257,095 | +0.00(+0.00%) |
Oct 18, 2006 | 25.04 | 25.20 | 24.90 | 25.01 | 2,036,417 | +0.07(+0.28%) |
Oct 17, 2006 | 24.24 | 25.09 | 24.24 | 24.93 | 2,985,633 | -0.01(-0.04%) |
Oct 16, 2006 | 24.84 | 25.17 | 24.54 | 24.94 | 4,723,420 | -0.03(-0.11%) |
Oct 13, 2006 | 25.28 | 25.37 | 24.94 | 24.97 | 3,972,164 | -0.15(-0.60%) |
Oct 12, 2006 | 25.45 | 25.45 | 25.07 | 25.12 | 3,078,638 | -0.26(-1.01%) |
Oct 11, 2006 | 25.19 | 25.62 | 25.19 | 25.38 | 3,899,000 | +0.21(+0.85%) |
Oct 10, 2006 | 25.33 | 25.33 | 25.04 | 25.17 | 2,835,472 | -0.17(-0.67%) |
Oct 09, 2006 | 25.15 | 25.35 | 24.96 | 25.33 | 2,296,042 | +0.08(+0.32%) |
Oct 06, 2006 | 25.42 | 25.49 | 25.08 | 25.25 | 2,837,389 | -0.16(-0.63%) |
Oct 05, 2006 | 25.06 | 25.45 | 25.03 | 25.41 | 3,379,186 | +0.16(+0.63%) |
Oct 04, 2006 | 25.27 | 25.40 | 24.97 | 25.25 | 2,881,129 | +0.04(+0.18%) |
Oct 03, 2006 | 25.14 | 25.48 | 25.09 | 25.21 | 2,847,647 | +0.08(+0.32%) |