Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.56 | 23.69 | 23.05 | 23.26 | 7,992,013 | -0.46(-1.93%) |
Dec 28, 2006 | 23.84 | 23.98 | 23.58 | 23.72 | 5,046,386 | +0.00(+0.02%) |
Dec 27, 2006 | 23.53 | 23.80 | 23.22 | 23.72 | 6,975,326 | +0.19(+0.81%) |
Dec 26, 2006 | 23.50 | 24.16 | 23.44 | 23.53 | 4,563,950 | -0.43(-1.79%) |
Dec 22, 2006 | 24.21 | 24.24 | 23.92 | 23.95 | 4,064,331 | -0.26(-1.06%) |
Dec 21, 2006 | 24.36 | 24.46 | 23.94 | 24.21 | 6,409,933 | -0.00(-0.02%) |
Dec 20, 2006 | 24.80 | 24.80 | 24.17 | 24.22 | 6,682,160 | -0.53(-2.14%) |
Dec 19, 2006 | 23.58 | 25.00 | 23.58 | 24.74 | 6,658,803 | +0.35(+1.45%) |
Dec 18, 2006 | 25.29 | 25.29 | 24.26 | 24.39 | 8,296,724 | -1.17(-4.58%) |
Dec 15, 2006 | 26.01 | 26.06 | 25.31 | 25.56 | 7,463,132 | -0.45(-1.72%) |
Dec 14, 2006 | 25.73 | 26.14 | 25.55 | 26.01 | 8,461,563 | +0.44(+1.73%) |
Dec 13, 2006 | 25.67 | 25.82 | 25.34 | 25.56 | 5,212,836 | +0.13(+0.53%) |
Dec 12, 2006 | 25.49 | 25.76 | 25.22 | 25.43 | 5,875,951 | -0.04(-0.18%) |
Dec 11, 2006 | 25.52 | 25.74 | 25.16 | 25.47 | 5,861,185 | -0.10(-0.41%) |
Dec 08, 2006 | 25.87 | 25.94 | 25.47 | 25.58 | 5,674,869 | -0.10(-0.39%) |
Dec 07, 2006 | 25.83 | 25.95 | 25.52 | 25.68 | 5,210,420 | -0.15(-0.59%) |
Dec 06, 2006 | 25.66 | 26.28 | 25.66 | 25.83 | 6,329,125 | +0.01(+0.03%) |
Dec 05, 2006 | 25.91 | 26.05 | 25.56 | 25.82 | 8,219,137 | +0.06(+0.23%) |
Dec 04, 2006 | 25.98 | 26.11 | 25.51 | 25.76 | 7,066,068 | -0.54(-2.07%) |
Dec 01, 2006 | 25.87 | 26.34 | 25.65 | 26.31 | 7,820,462 | +0.04(+0.14%) |
Nov 30, 2006 | 26.52 | 26.60 | 25.95 | 26.27 | 14,674,442 | -0.57(-2.12%) |
Nov 29, 2006 | 26.63 | 26.92 | 25.91 | 26.84 | 16,851,714 | +0.41(+1.54%) |
Nov 28, 2006 | 25.77 | 26.60 | 25.77 | 26.44 | 10,352,113 | +0.76(+2.96%) |
Nov 27, 2006 | 26.04 | 26.12 | 25.66 | 25.68 | 6,856,395 | -0.20(-0.78%) |
Nov 24, 2006 | 25.96 | 26.33 | 25.88 | 25.88 | 2,745,887 | -0.03(-0.13%) |
Nov 22, 2006 | 25.91 | 26.00 | 25.44 | 25.91 | 8,843,324 | +0.00(+0.01%) |
Nov 21, 2006 | 25.47 | 25.97 | 25.33 | 25.91 | 11,507,866 | +0.50(+1.95%) |
Nov 20, 2006 | 25.27 | 25.52 | 24.97 | 25.41 | 7,768,111 | -0.03(-0.12%) |
Nov 17, 2006 | 24.40 | 25.52 | 24.40 | 25.44 | 9,459,726 | +0.88(+3.59%) |
Nov 16, 2006 | 25.75 | 25.86 | 24.48 | 24.56 | 8,399,816 | -0.95(-3.71%) |
Nov 15, 2006 | 25.05 | 25.72 | 25.04 | 25.50 | 9,116,893 | +0.30(+1.18%) |
Nov 14, 2006 | 25.19 | 25.27 | 24.95 | 25.21 | 6,590,075 | +0.26(+1.06%) |
Nov 13, 2006 | 24.63 | 25.31 | 24.63 | 24.94 | 6,301,204 | -0.19(-0.74%) |
Nov 10, 2006 | 25.48 | 25.51 | 24.87 | 25.13 | 6,616,922 | -0.65(-2.53%) |
Nov 09, 2006 | 25.50 | 26.07 | 25.26 | 25.78 | 13,339,084 | +0.58(+2.31%) |
Nov 08, 2006 | 24.58 | 25.31 | 24.55 | 25.20 | 7,109,292 | +0.52(+2.11%) |
Nov 07, 2006 | 25.05 | 25.06 | 24.56 | 24.68 | 7,629,582 | -0.24(-0.96%) |
Nov 06, 2006 | 24.76 | 25.23 | 24.57 | 24.92 | 7,345,006 | -0.09(-0.36%) |
Nov 03, 2006 | 24.84 | 25.38 | 24.75 | 25.00 | 7,163,522 | +0.51(+2.10%) |
Nov 02, 2006 | 24.32 | 24.72 | 24.05 | 24.49 | 9,035,816 | -0.10(-0.41%) |
Nov 01, 2006 | 24.68 | 24.86 | 24.24 | 24.59 | 9,392,072 | -0.19(-0.77%) |
Oct 31, 2006 | 24.92 | 25.08 | 24.23 | 24.78 | 11,804,254 | -0.18(-0.70%) |
Oct 30, 2006 | 25.04 | 25.37 | 24.77 | 24.96 | 9,690,877 | -0.38(-1.49%) |
Oct 27, 2006 | 25.73 | 26.10 | 25.28 | 25.33 | 6,312,211 | -0.50(-1.92%) |
Oct 26, 2006 | 26.45 | 26.47 | 25.51 | 25.83 | 8,352,297 | -0.37(-1.42%) |
Oct 25, 2006 | 25.05 | 26.38 | 25.00 | 26.20 | 10,857,369 | +0.53(+2.05%) |
Oct 24, 2006 | 24.55 | 25.73 | 24.50 | 25.68 | 11,511,087 | +1.05(+4.27%) |
Oct 23, 2006 | 24.48 | 24.76 | 24.22 | 24.62 | 8,363,036 | -0.05(-0.21%) |
Oct 20, 2006 | 25.10 | 25.11 | 24.33 | 24.68 | 7,881,673 | -0.38(-1.50%) |
Oct 19, 2006 | 24.74 | 25.11 | 24.41 | 25.05 | 9,539,193 | +0.45(+1.82%) |
Oct 18, 2006 | 24.59 | 24.92 | 24.31 | 24.61 | 10,253,048 | -0.05(-0.21%) |
Oct 17, 2006 | 24.95 | 24.98 | 24.34 | 24.66 | 9,292,202 | -0.38(-1.53%) |
Oct 16, 2006 | 24.19 | 25.16 | 24.19 | 25.04 | 11,229,733 | +0.85(+3.53%) |
Oct 13, 2006 | 23.84 | 24.46 | 23.81 | 24.19 | 9,862,159 | +0.46(+1.93%) |
Oct 12, 2006 | 23.32 | 23.84 | 23.23 | 23.73 | 10,626,487 | +0.53(+2.26%) |
Oct 11, 2006 | 23.56 | 23.73 | 23.18 | 23.21 | 11,890,701 | -0.52(-2.20%) |
Oct 10, 2006 | 23.31 | 24.08 | 23.27 | 23.73 | 10,748,371 | +0.33(+1.40%) |
Oct 09, 2006 | 23.76 | 24.08 | 23.31 | 23.40 | 8,689,492 | -0.18(-0.77%) |
Oct 06, 2006 | 23.50 | 23.72 | 23.06 | 23.58 | 9,611,947 | -0.06(-0.27%) |
Oct 05, 2006 | 23.91 | 24.08 | 23.22 | 23.65 | 13,685,944 | +0.20(+0.84%) |
Oct 04, 2006 | 23.13 | 23.51 | 22.30 | 23.45 | 19,285,910 | +0.32(+1.37%) |
Oct 03, 2006 | 23.47 | 23.50 | 23.03 | 23.13 | 15,842,276 | -0.91(-3.80%) |