Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.18 | 27.21 | 26.95 | 26.99 | 34,846,368 | -0.20(-0.72%) |
Dec 28, 2006 | 27.38 | 27.38 | 27.16 | 27.18 | 23,253,800 | -0.22(-0.82%) |
Dec 27, 2006 | 27.41 | 27.58 | 27.25 | 27.41 | 22,086,974 | +0.06(+0.21%) |
Dec 26, 2006 | 27.27 | 27.37 | 27.14 | 27.35 | 16,543,237 | +0.10(+0.37%) |
Dec 22, 2006 | 27.48 | 27.49 | 27.20 | 27.25 | 21,481,774 | -0.15(-0.53%) |
Dec 21, 2006 | 27.59 | 27.60 | 27.29 | 27.39 | 34,261,576 | -0.28(-1.00%) |
Dec 20, 2006 | 27.65 | 27.91 | 27.57 | 27.67 | 50,868,380 | +0.10(+0.37%) |
Dec 19, 2006 | 27.38 | 27.61 | 27.38 | 27.57 | 43,258,496 | +0.01(+0.03%) |
Dec 18, 2006 | 27.16 | 27.65 | 27.13 | 27.56 | 69,023,688 | +0.46(+1.71%) |
Dec 15, 2006 | 26.31 | 27.20 | 26.26 | 27.09 | 121,872,176 | +0.83(+3.18%) |
Dec 14, 2006 | 25.74 | 26.35 | 25.64 | 26.26 | 59,611,580 | +0.51(+2.00%) |
Dec 13, 2006 | 26.00 | 26.05 | 25.67 | 25.75 | 62,296,440 | -0.10(-0.39%) |
Dec 12, 2006 | 25.53 | 26.05 | 25.43 | 25.85 | 68,654,560 | +0.30(+1.19%) |
Dec 11, 2006 | 25.56 | 25.76 | 25.42 | 25.54 | 41,466,060 | -0.04(-0.14%) |
Dec 08, 2006 | 25.49 | 25.64 | 25.38 | 25.58 | 30,834,728 | +0.08(+0.31%) |
Dec 07, 2006 | 25.50 | 25.67 | 25.45 | 25.50 | 35,314,916 | +0.04(+0.14%) |
Dec 06, 2006 | 25.64 | 25.71 | 25.43 | 25.46 | 55,593,600 | -0.12(-0.45%) |
Dec 05, 2006 | 25.68 | 25.75 | 25.48 | 25.58 | 41,701,992 | -0.09(-0.34%) |
Dec 04, 2006 | 25.69 | 25.75 | 25.58 | 25.67 | 25,953,002 | +0.08(+0.31%) |
Dec 01, 2006 | 25.48 | 25.67 | 25.35 | 25.59 | 33,084,820 | +0.00(+0.00%) |
Nov 30, 2006 | 25.68 | 25.75 | 25.50 | 25.59 | 32,368,894 | -0.05(-0.20%) |
Nov 29, 2006 | 25.56 | 25.70 | 25.52 | 25.64 | 25,034,928 | +0.11(+0.43%) |
Nov 28, 2006 | 25.60 | 25.64 | 25.42 | 25.53 | 34,450,344 | -0.18(-0.71%) |
Nov 27, 2006 | 25.80 | 25.93 | 25.59 | 25.71 | 33,936,568 | -0.17(-0.67%) |
Nov 24, 2006 | 26.00 | 26.02 | 25.88 | 25.88 | 10,013,172 | -0.22(-0.83%) |
Nov 22, 2006 | 25.96 | 26.17 | 25.90 | 26.10 | 25,902,672 | +0.14(+0.53%) |
Nov 21, 2006 | 26.09 | 26.11 | 25.90 | 25.96 | 34,630,844 | -0.13(-0.50%) |
Nov 20, 2006 | 26.23 | 26.31 | 26.06 | 26.09 | 27,651,946 | -0.20(-0.74%) |
Nov 17, 2006 | 26.00 | 26.30 | 25.95 | 26.29 | 42,137,724 | +0.21(+0.81%) |
Nov 16, 2006 | 26.01 | 26.20 | 26.01 | 26.08 | 31,576,438 | +0.12(+0.48%) |
Nov 15, 2006 | 25.75 | 26.05 | 25.74 | 25.96 | 32,779,530 | +0.14(+0.56%) |
Nov 14, 2006 | 25.72 | 25.93 | 25.51 | 25.81 | 39,322,008 | +0.17(+0.65%) |
Nov 13, 2006 | 25.59 | 25.86 | 25.59 | 25.64 | 28,721,146 | +0.14(+0.54%) |
Nov 10, 2006 | 25.60 | 25.61 | 25.47 | 25.51 | 24,803,962 | -0.09(-0.34%) |
Nov 09, 2006 | 25.75 | 25.86 | 25.56 | 25.59 | 25,815,248 | -0.21(-0.82%) |
Nov 08, 2006 | 25.71 | 25.93 | 25.67 | 25.80 | 24,670,760 | +0.03(+0.11%) |
Nov 07, 2006 | 25.64 | 25.85 | 25.58 | 25.77 | 33,660,096 | +0.20(+0.77%) |
Nov 06, 2006 | 25.40 | 25.68 | 25.31 | 25.58 | 36,986,424 | +0.36(+1.44%) |
Nov 03, 2006 | 25.22 | 25.38 | 25.16 | 25.22 | 26,306,552 | +0.04(+0.17%) |
Nov 02, 2006 | 25.30 | 25.32 | 25.11 | 25.17 | 32,281,746 | -0.14(-0.54%) |
Nov 01, 2006 | 25.53 | 25.53 | 25.27 | 25.31 | 33,440,576 | -0.15(-0.60%) |
Oct 31, 2006 | 25.59 | 25.64 | 25.32 | 25.46 | 36,717,400 | -0.07(-0.26%) |
Oct 30, 2006 | 25.54 | 25.68 | 25.46 | 25.53 | 22,720,304 | -0.01(-0.03%) |
Oct 27, 2006 | 25.72 | 25.75 | 25.51 | 25.53 | 40,900,160 | -0.28(-1.07%) |
Oct 26, 2006 | 25.93 | 25.96 | 25.69 | 25.81 | 27,559,008 | -0.01(-0.06%) |
Oct 25, 2006 | 25.78 | 25.85 | 25.64 | 25.82 | 30,476,212 | +0.14(+0.54%) |
Oct 24, 2006 | 25.71 | 25.80 | 25.63 | 25.69 | 30,109,976 | -0.08(-0.31%) |
Oct 23, 2006 | 25.59 | 25.88 | 25.58 | 25.77 | 35,972,240 | +0.04(+0.17%) |
Oct 20, 2006 | 25.59 | 25.80 | 25.57 | 25.72 | 37,652,844 | +0.14(+0.54%) |
Oct 19, 2006 | 25.67 | 25.74 | 25.48 | 25.59 | 36,136,468 | -0.20(-0.79%) |
Oct 18, 2006 | 25.98 | 25.99 | 25.72 | 25.79 | 37,960,204 | +0.00(+0.00%) |
Oct 17, 2006 | 25.64 | 25.82 | 25.56 | 25.79 | 34,370,644 | +0.00(+0.00%) |
Oct 16, 2006 | 25.91 | 25.91 | 25.63 | 25.79 | 43,820,260 | -0.30(-1.17%) |
Oct 13, 2006 | 26.06 | 26.19 | 25.72 | 26.09 | 58,712,400 | -0.17(-0.66%) |
Oct 12, 2006 | 26.29 | 26.34 | 26.18 | 26.27 | 32,221,214 | +0.04(+0.14%) |
Oct 11, 2006 | 26.25 | 26.40 | 26.13 | 26.23 | 26,848,460 | -0.09(-0.36%) |
Oct 10, 2006 | 26.18 | 26.37 | 26.15 | 26.33 | 32,338,282 | +0.10(+0.39%) |
Oct 09, 2006 | 26.21 | 26.28 | 26.01 | 26.22 | 25,327,394 | +0.01(+0.06%) |
Oct 06, 2006 | 26.17 | 26.33 | 26.02 | 26.21 | 25,956,724 | -0.11(-0.41%) |
Oct 05, 2006 | 26.11 | 26.46 | 26.06 | 26.32 | 34,496,952 | +0.14(+0.53%) |
Oct 04, 2006 | 25.87 | 26.19 | 25.79 | 26.18 | 43,804,680 | +0.28(+1.09%) |
Oct 03, 2006 | 25.75 | 26.02 | 25.72 | 25.90 | 45,645,788 | +0.15(+0.59%) |