Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.59 | 26.59 | 26.38 | 26.38 | 334,391 | -0.17(-0.65%) |
Dec 28, 2006 | 26.70 | 26.72 | 26.53 | 26.56 | 306,923 | -0.09(-0.34%) |
Dec 27, 2006 | 26.65 | 26.67 | 26.50 | 26.65 | 1,371,005 | +0.14(+0.51%) |
Dec 26, 2006 | 26.40 | 26.51 | 26.39 | 26.51 | 924,354 | +0.13(+0.49%) |
Dec 22, 2006 | 26.58 | 26.58 | 26.32 | 26.38 | 474,384 | -0.17(-0.62%) |
Dec 21, 2006 | 26.64 | 26.74 | 26.49 | 26.55 | 1,167,584 | -0.05(-0.20%) |
Dec 20, 2006 | 26.47 | 26.70 | 26.47 | 26.60 | 569,129 | +0.04(+0.14%) |
Dec 19, 2006 | 26.47 | 26.63 | 26.40 | 26.56 | 768,304 | +0.01(+0.03%) |
Dec 18, 2006 | 26.61 | 26.66 | 26.50 | 26.56 | 1,298,687 | +0.03(+0.11%) |
Dec 15, 2006 | 26.48 | 26.57 | 26.44 | 26.53 | 3,342,855 | -0.07(-0.25%) |
Dec 14, 2006 | 26.50 | 26.66 | 26.35 | 26.59 | 1,469,863 | +0.15(+0.57%) |
Dec 13, 2006 | 26.56 | 26.64 | 26.35 | 26.44 | 2,117,813 | -0.09(-0.34%) |
Dec 12, 2006 | 26.49 | 26.56 | 26.32 | 26.53 | 3,471,967 | +0.05(+0.17%) |
Dec 11, 2006 | 26.51 | 26.63 | 26.49 | 26.49 | 379,508 | -0.12(-0.45%) |
Dec 08, 2006 | 26.56 | 26.63 | 26.50 | 26.61 | 1,315,937 | +0.03(+0.11%) |
Dec 07, 2006 | 26.59 | 26.79 | 26.58 | 26.58 | 641,978 | -0.05(-0.17%) |
Dec 06, 2006 | 26.69 | 26.72 | 26.62 | 26.62 | 3,600,814 | -0.09(-0.34%) |
Dec 05, 2006 | 26.64 | 26.74 | 26.56 | 26.72 | 1,188,948 | +0.06(+0.23%) |
Dec 04, 2006 | 26.38 | 26.67 | 26.35 | 26.66 | 2,090,213 | +0.34(+1.29%) |
Dec 01, 2006 | 26.25 | 26.53 | 26.14 | 26.32 | 985,261 | -0.15(-0.57%) |
Nov 30, 2006 | 26.41 | 26.56 | 26.31 | 26.47 | 912,278 | -0.02(-0.06%) |
Nov 29, 2006 | 26.27 | 26.48 | 26.26 | 26.48 | 1,329,737 | +0.21(+0.80%) |
Nov 28, 2006 | 26.17 | 26.27 | 26.11 | 26.27 | 2,255,020 | -0.03(-0.11%) |
Nov 27, 2006 | 26.65 | 26.66 | 26.27 | 26.30 | 2,169,963 | -0.43(-1.61%) |
Nov 24, 2006 | 26.59 | 26.77 | 26.56 | 26.73 | 144,106 | -0.05(-0.20%) |
Nov 22, 2006 | 26.81 | 26.81 | 26.71 | 26.78 | 1,532,495 | +0.11(+0.40%) |
Nov 21, 2006 | 26.69 | 26.75 | 26.53 | 26.68 | 3,143,945 | +0.09(+0.34%) |
Nov 20, 2006 | 26.72 | 26.72 | 26.56 | 26.59 | 790,464 | -0.09(-0.34%) |
Nov 17, 2006 | 26.66 | 26.69 | 26.59 | 26.68 | 1,125,785 | +0.02(+0.06%) |
Nov 16, 2006 | 26.66 | 26.75 | 26.58 | 26.66 | 1,593,270 | +0.12(+0.45%) |
Nov 15, 2006 | 26.33 | 26.57 | 26.29 | 26.54 | 2,708,572 | +0.26(+0.98%) |
Nov 14, 2006 | 26.28 | 26.35 | 26.01 | 26.29 | 1,783,687 | +0.08(+0.32%) |
Nov 13, 2006 | 26.00 | 26.25 | 26.00 | 26.20 | 1,673,948 | +0.20(+0.78%) |
Nov 10, 2006 | 25.88 | 26.05 | 25.88 | 26.00 | 1,876,176 | +0.04(+0.15%) |
Nov 09, 2006 | 26.07 | 26.14 | 25.89 | 25.96 | 2,035,542 | -0.16(-0.61%) |
Nov 08, 2006 | 25.92 | 26.19 | 25.92 | 26.12 | 1,193,061 | +0.04(+0.14%) |
Nov 07, 2006 | 25.70 | 26.14 | 25.70 | 26.08 | 4,400,037 | +0.29(+1.14%) |
Nov 06, 2006 | 25.63 | 25.86 | 25.62 | 25.79 | 2,020,150 | +0.23(+0.88%) |
Nov 03, 2006 | 25.68 | 25.73 | 25.46 | 25.56 | 1,825,884 | -0.05(-0.21%) |
Nov 02, 2006 | 25.55 | 25.66 | 25.53 | 25.62 | 2,147,803 | -0.09(-0.35%) |
Nov 01, 2006 | 25.93 | 25.95 | 25.62 | 25.71 | 1,968,266 | -0.13(-0.50%) |
Oct 31, 2006 | 25.89 | 25.98 | 25.71 | 25.83 | 1,840,613 | -0.06(-0.23%) |
Oct 30, 2006 | 25.63 | 25.96 | 25.40 | 25.89 | 980,616 | +0.08(+0.32%) |
Oct 27, 2006 | 25.99 | 25.99 | 25.75 | 25.81 | 1,794,833 | -0.19(-0.72%) |
Oct 26, 2006 | 26.01 | 26.03 | 25.81 | 26.00 | 2,623,116 | -0.01(-0.03%) |
Oct 25, 2006 | 26.04 | 26.05 | 25.87 | 26.01 | 2,546,286 | +0.02(+0.09%) |
Oct 24, 2006 | 25.89 | 26.01 | 25.89 | 25.98 | 1,070,849 | +0.02(+0.06%) |
Oct 23, 2006 | 25.69 | 26.06 | 25.69 | 25.97 | 1,859,456 | +0.14(+0.52%) |
Oct 20, 2006 | 25.92 | 25.99 | 25.74 | 25.83 | 5,535,774 | -0.11(-0.44%) |
Oct 19, 2006 | 25.93 | 26.01 | 25.89 | 25.95 | 2,862,896 | -0.06(-0.23%) |
Oct 18, 2006 | 26.30 | 26.41 | 25.93 | 26.01 | 3,905,482 | -0.07(-0.26%) |
Oct 17, 2006 | 26.14 | 26.15 | 25.92 | 26.07 | 2,828,130 | -0.14(-0.55%) |
Oct 16, 2006 | 25.97 | 26.31 | 25.97 | 26.22 | 1,751,442 | +0.17(+0.67%) |
Oct 13, 2006 | 26.05 | 26.10 | 25.97 | 26.04 | 785,953 | -0.06(-0.23%) |
Oct 12, 2006 | 25.95 | 26.11 | 25.90 | 26.11 | 3,129,746 | +0.22(+0.84%) |
Oct 11, 2006 | 25.88 | 25.89 | 25.69 | 25.89 | 1,282,232 | +0.01(+0.03%) |
Oct 10, 2006 | 25.79 | 25.98 | 25.79 | 25.88 | 1,980,076 | +0.04(+0.15%) |
Oct 09, 2006 | 25.82 | 25.89 | 25.67 | 25.84 | 495,483 | +0.03(+0.12%) |
Oct 06, 2006 | 25.78 | 25.86 | 25.70 | 25.81 | 3,287,255 | -0.05(-0.20%) |
Oct 05, 2006 | 25.70 | 25.95 | 25.65 | 25.86 | 1,298,952 | +0.13(+0.50%) |
Oct 04, 2006 | 25.31 | 25.74 | 25.30 | 25.74 | 4,182,416 | +0.38(+1.49%) |
Oct 03, 2006 | 25.15 | 25.46 | 25.15 | 25.36 | 2,183,896 | +0.16(+0.63%) |