Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.35 | 26.76 | 26.34 | 26.68 | 17,479,144 | +0.29(+1.08%) |
Dec 28, 2006 | 26.18 | 26.45 | 26.16 | 26.39 | 13,383,105 | +0.11(+0.43%) |
Dec 27, 2006 | 26.03 | 26.36 | 26.03 | 26.28 | 13,152,336 | +0.33(+1.28%) |
Dec 26, 2006 | 25.66 | 26.05 | 25.64 | 25.95 | 10,922,169 | +0.11(+0.44%) |
Dec 22, 2006 | 25.87 | 25.95 | 25.74 | 25.83 | 11,909,825 | -0.01(-0.05%) |
Dec 21, 2006 | 26.07 | 26.15 | 25.68 | 25.85 | 22,256,652 | -0.15(-0.56%) |
Dec 20, 2006 | 26.27 | 26.48 | 25.99 | 25.99 | 20,247,622 | -0.34(-1.29%) |
Dec 19, 2006 | 26.41 | 26.42 | 26.18 | 26.33 | 22,487,422 | -0.21(-0.80%) |
Dec 18, 2006 | 26.62 | 26.77 | 26.36 | 26.55 | 21,198,546 | +0.05(+0.18%) |
Dec 15, 2006 | 26.65 | 26.82 | 26.46 | 26.50 | 39,104,604 | -0.05(-0.20%) |
Dec 14, 2006 | 25.97 | 26.64 | 25.82 | 26.55 | 36,571,112 | +0.57(+2.20%) |
Dec 13, 2006 | 25.87 | 26.10 | 25.77 | 25.98 | 28,006,160 | +0.27(+1.06%) |
Dec 12, 2006 | 25.71 | 25.73 | 25.36 | 25.71 | 26,784,274 | -0.06(-0.23%) |
Dec 11, 2006 | 25.77 | 25.87 | 25.55 | 25.77 | 23,556,666 | -0.01(-0.03%) |
Dec 08, 2006 | 25.89 | 26.11 | 25.70 | 25.77 | 16,961,306 | -0.09(-0.33%) |
Dec 07, 2006 | 26.29 | 26.48 | 25.83 | 25.86 | 24,634,042 | -0.66(-2.48%) |
Dec 06, 2006 | 26.25 | 26.65 | 26.08 | 26.52 | 27,021,366 | +0.37(+1.40%) |
Dec 05, 2006 | 26.17 | 26.37 | 25.93 | 26.15 | 17,916,296 | +0.11(+0.43%) |
Dec 04, 2006 | 25.71 | 26.22 | 25.52 | 26.04 | 21,911,026 | +0.15(+0.59%) |
Dec 01, 2006 | 25.89 | 26.55 | 25.67 | 25.89 | 71,171,880 | +0.66(+2.63%) |
Nov 30, 2006 | 24.92 | 25.42 | 24.73 | 25.22 | 26,120,868 | +0.23(+0.93%) |
Nov 29, 2006 | 24.71 | 25.07 | 24.62 | 24.99 | 18,072,550 | +0.37(+1.48%) |
Nov 28, 2006 | 24.79 | 24.88 | 24.57 | 24.63 | 17,923,522 | -0.35(-1.38%) |
Nov 27, 2006 | 25.31 | 25.34 | 24.88 | 24.97 | 18,467,252 | -0.09(-0.34%) |
Nov 24, 2006 | 25.14 | 25.34 | 25.05 | 25.06 | 4,612,673 | -0.25(-1.00%) |
Nov 22, 2006 | 25.19 | 25.45 | 25.18 | 25.31 | 21,271,104 | +0.12(+0.47%) |
Nov 21, 2006 | 25.52 | 25.54 | 25.18 | 25.19 | 13,575,789 | -0.33(-1.28%) |
Nov 20, 2006 | 25.33 | 25.81 | 25.14 | 25.52 | 23,645,632 | +0.09(+0.34%) |
Nov 17, 2006 | 25.09 | 25.44 | 25.00 | 25.43 | 25,203,060 | +0.31(+1.24%) |
Nov 16, 2006 | 25.11 | 25.18 | 24.69 | 25.12 | 28,549,740 | +0.13(+0.50%) |
Nov 15, 2006 | 25.09 | 25.44 | 24.85 | 24.99 | 42,839,512 | -0.23(-0.90%) |
Nov 14, 2006 | 23.80 | 25.28 | 23.76 | 25.22 | 74,447,360 | +1.04(+4.29%) |
Nov 13, 2006 | 24.41 | 24.43 | 24.08 | 24.18 | 31,025,278 | -0.16(-0.66%) |
Nov 10, 2006 | 24.45 | 24.48 | 24.23 | 24.34 | 21,346,672 | -0.14(-0.57%) |
Nov 09, 2006 | 24.75 | 24.85 | 24.44 | 24.48 | 28,069,386 | -0.27(-1.07%) |
Nov 08, 2006 | 24.58 | 24.90 | 24.58 | 24.75 | 20,979,820 | +0.01(+0.05%) |
Nov 07, 2006 | 24.69 | 24.90 | 24.65 | 24.73 | 26,179,276 | +0.01(+0.03%) |
Nov 06, 2006 | 24.31 | 24.76 | 24.28 | 24.73 | 25,390,326 | +0.01(+0.05%) |
Nov 03, 2006 | 24.80 | 24.84 | 24.45 | 24.71 | 21,072,098 | +0.00(+0.00%) |
Nov 02, 2006 | 24.61 | 24.91 | 24.52 | 24.71 | 25,039,732 | -0.10(-0.40%) |
Nov 01, 2006 | 24.91 | 25.00 | 24.73 | 24.81 | 21,670,622 | +0.01(+0.05%) |
Oct 31, 2006 | 24.75 | 24.89 | 24.55 | 24.80 | 21,783,824 | +0.05(+0.21%) |
Oct 30, 2006 | 24.50 | 24.78 | 24.49 | 24.75 | 15,415,770 | +0.12(+0.49%) |
Oct 27, 2006 | 24.74 | 24.80 | 24.45 | 24.63 | 22,485,012 | -0.21(-0.83%) |
Oct 26, 2006 | 24.47 | 24.94 | 24.33 | 24.83 | 23,129,752 | +0.52(+2.13%) |
Oct 25, 2006 | 24.29 | 24.38 | 24.13 | 24.31 | 18,623,506 | +0.07(+0.27%) |
Oct 24, 2006 | 24.03 | 24.29 | 24.03 | 24.25 | 18,417,124 | +0.17(+0.72%) |
Oct 23, 2006 | 23.79 | 24.15 | 23.78 | 24.07 | 17,298,352 | +0.17(+0.69%) |
Oct 20, 2006 | 23.90 | 23.96 | 23.62 | 23.91 | 16,834,858 | +0.05(+0.22%) |
Oct 19, 2006 | 23.81 | 24.04 | 23.72 | 23.86 | 14,831,245 | +0.01(+0.06%) |
Oct 18, 2006 | 23.88 | 24.09 | 23.75 | 23.84 | 18,669,720 | +0.09(+0.36%) |
Oct 17, 2006 | 23.88 | 24.01 | 23.71 | 23.76 | 22,843,736 | -0.39(-1.62%) |
Oct 16, 2006 | 24.21 | 24.33 | 24.09 | 24.15 | 19,787,136 | -0.37(-1.49%) |
Oct 13, 2006 | 24.87 | 24.88 | 24.28 | 24.51 | 29,099,190 | -0.66(-2.64%) |
Oct 12, 2006 | 25.23 | 25.40 | 25.08 | 25.18 | 19,904,402 | -0.01(-0.05%) |
Oct 11, 2006 | 24.95 | 25.38 | 24.95 | 25.19 | 17,355,706 | +0.11(+0.42%) |
Oct 10, 2006 | 25.08 | 25.16 | 24.93 | 25.08 | 13,788,494 | +0.04(+0.16%) |
Oct 09, 2006 | 24.45 | 25.07 | 24.44 | 25.04 | 14,285,558 | +0.37(+1.51%) |
Oct 06, 2006 | 24.62 | 24.75 | 24.45 | 24.67 | 16,337,793 | -0.08(-0.32%) |
Oct 05, 2006 | 24.86 | 24.90 | 24.56 | 24.75 | 16,498,563 | -0.15(-0.61%) |
Oct 04, 2006 | 24.43 | 25.00 | 24.33 | 24.90 | 18,494,498 | +0.44(+1.79%) |
Oct 03, 2006 | 24.17 | 24.61 | 24.08 | 24.47 | 15,206,377 | +0.33(+1.35%) |