Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.57 | 27.65 | 27.48 | 27.50 | 11,106,400 | -0.05(-0.18%) |
Dec 28, 2006 | 27.62 | 27.66 | 27.44 | 27.55 | 11,898,440 | -0.05(-0.19%) |
Dec 27, 2006 | 27.41 | 27.61 | 27.30 | 27.61 | 23,268,854 | +0.39(+1.42%) |
Dec 26, 2006 | 26.96 | 27.26 | 26.93 | 27.22 | 7,873,070 | +0.25(+0.93%) |
Dec 22, 2006 | 26.98 | 27.00 | 26.75 | 26.97 | 13,257,526 | +0.10(+0.36%) |
Dec 21, 2006 | 26.92 | 26.98 | 26.73 | 26.87 | 20,626,646 | -0.05(-0.18%) |
Dec 20, 2006 | 26.91 | 26.97 | 26.82 | 26.92 | 18,294,116 | -0.08(-0.31%) |
Dec 19, 2006 | 26.88 | 27.10 | 26.64 | 27.00 | 44,250,424 | -0.17(-0.63%) |
Dec 18, 2006 | 27.39 | 27.55 | 27.15 | 27.18 | 16,727,472 | -0.19(-0.70%) |
Dec 15, 2006 | 27.45 | 27.45 | 27.27 | 27.37 | 16,104,384 | +0.12(+0.44%) |
Dec 14, 2006 | 26.94 | 27.26 | 26.93 | 27.25 | 16,588,408 | +0.46(+1.71%) |
Dec 13, 2006 | 26.71 | 26.82 | 26.67 | 26.79 | 13,690,491 | +0.14(+0.54%) |
Dec 12, 2006 | 26.80 | 26.84 | 26.47 | 26.64 | 27,417,096 | -0.33(-1.21%) |
Dec 11, 2006 | 27.00 | 27.02 | 26.86 | 26.97 | 9,411,901 | +0.01(+0.04%) |
Dec 08, 2006 | 27.00 | 27.15 | 26.86 | 26.96 | 15,440,200 | -0.12(-0.44%) |
Dec 07, 2006 | 27.17 | 27.28 | 26.95 | 27.08 | 22,023,924 | -0.10(-0.35%) |
Dec 06, 2006 | 27.11 | 27.30 | 27.08 | 27.17 | 15,301,137 | -0.19(-0.69%) |
Dec 05, 2006 | 26.99 | 27.38 | 26.94 | 27.36 | 44,748,560 | +0.47(+1.75%) |
Dec 04, 2006 | 26.50 | 26.95 | 26.45 | 26.89 | 22,987,820 | +0.55(+2.08%) |
Dec 01, 2006 | 26.35 | 26.63 | 26.14 | 26.34 | 40,193,088 | -0.11(-0.41%) |
Nov 30, 2006 | 26.40 | 26.64 | 26.31 | 26.45 | 19,134,724 | +0.12(+0.45%) |
Nov 29, 2006 | 26.09 | 26.44 | 26.09 | 26.33 | 31,697,346 | +0.42(+1.62%) |
Nov 28, 2006 | 25.76 | 25.91 | 25.57 | 25.91 | 39,574,152 | +0.15(+0.58%) |
Nov 27, 2006 | 26.46 | 26.46 | 25.76 | 25.76 | 36,968,060 | -0.50(-1.89%) |
Nov 24, 2006 | 26.11 | 26.33 | 26.10 | 26.26 | 8,668,845 | -0.00(-0.02%) |
Nov 22, 2006 | 26.16 | 26.35 | 26.07 | 26.27 | 26,018,574 | +0.18(+0.70%) |
Nov 21, 2006 | 25.78 | 26.08 | 25.78 | 26.08 | 27,750,018 | +0.41(+1.60%) |
Nov 20, 2006 | 25.62 | 25.83 | 25.57 | 25.67 | 26,723,024 | -0.10(-0.39%) |
Nov 17, 2006 | 25.70 | 25.77 | 25.57 | 25.77 | 22,580,592 | -0.03(-0.11%) |
Nov 16, 2006 | 26.13 | 26.14 | 25.79 | 25.80 | 24,939,276 | -0.26(-1.01%) |
Nov 15, 2006 | 25.99 | 26.09 | 25.87 | 26.07 | 13,411,949 | +0.05(+0.19%) |
Nov 14, 2006 | 25.77 | 26.04 | 25.74 | 26.02 | 18,677,266 | +0.40(+1.56%) |
Nov 13, 2006 | 25.48 | 25.63 | 25.41 | 25.62 | 10,723,249 | +0.09(+0.34%) |
Nov 10, 2006 | 25.59 | 25.66 | 25.45 | 25.53 | 10,688,795 | +0.04(+0.14%) |
Nov 09, 2006 | 25.57 | 25.78 | 25.47 | 25.49 | 18,628,698 | +0.09(+0.34%) |
Nov 08, 2006 | 25.18 | 25.50 | 25.13 | 25.41 | 18,275,436 | +0.06(+0.26%) |
Nov 07, 2006 | 25.47 | 25.58 | 25.32 | 25.34 | 24,208,674 | -0.11(-0.43%) |
Nov 06, 2006 | 25.06 | 25.47 | 25.06 | 25.45 | 24,572,314 | +0.59(+2.37%) |
Nov 03, 2006 | 24.92 | 25.54 | 24.82 | 24.86 | 19,483,420 | +0.08(+0.31%) |
Nov 02, 2006 | 24.71 | 24.87 | 24.66 | 24.78 | 15,369,631 | +0.08(+0.31%) |
Nov 01, 2006 | 25.03 | 25.13 | 24.71 | 24.71 | 29,777,440 | -0.25(-1.00%) |
Oct 31, 2006 | 24.69 | 24.96 | 24.55 | 24.96 | 21,639,526 | +0.47(+1.92%) |
Oct 30, 2006 | 24.49 | 24.49 | 24.22 | 24.49 | 18,010,592 | -0.08(-0.34%) |
Oct 27, 2006 | 24.81 | 24.90 | 24.56 | 24.57 | 23,144,318 | -0.42(-1.67%) |
Oct 26, 2006 | 25.05 | 25.06 | 24.84 | 24.99 | 19,403,302 | +0.06(+0.24%) |
Oct 25, 2006 | 24.70 | 24.93 | 24.65 | 24.93 | 18,582,620 | +0.29(+1.16%) |
Oct 24, 2006 | 24.53 | 24.64 | 24.46 | 24.64 | 19,216,086 | +0.14(+0.57%) |
Oct 23, 2006 | 24.49 | 24.57 | 24.30 | 24.50 | 15,137,997 | -0.02(-0.09%) |
Oct 20, 2006 | 24.72 | 24.72 | 24.44 | 24.52 | 11,783,868 | -0.12(-0.47%) |
Oct 19, 2006 | 24.52 | 24.66 | 24.41 | 24.64 | 24,509,632 | +0.11(+0.44%) |
Oct 18, 2006 | 24.57 | 25.49 | 24.39 | 24.53 | 18,068,708 | +0.24(+0.98%) |
Oct 17, 2006 | 24.40 | 24.51 | 24.17 | 24.29 | 30,826,850 | -0.32(-1.31%) |
Oct 16, 2006 | 24.58 | 24.68 | 24.55 | 24.61 | 16,871,102 | +0.07(+0.27%) |
Oct 13, 2006 | 24.43 | 24.66 | 24.40 | 24.55 | 27,867,496 | +0.14(+0.59%) |
Oct 12, 2006 | 23.88 | 24.45 | 23.88 | 24.40 | 40,688,736 | +0.58(+2.44%) |
Oct 11, 2006 | 23.80 | 24.01 | 23.74 | 23.82 | 20,742,048 | -0.13(-0.53%) |
Oct 10, 2006 | 23.73 | 23.95 | 23.72 | 23.95 | 14,734,505 | +0.21(+0.90%) |
Oct 09, 2006 | 23.61 | 23.88 | 23.59 | 23.74 | 19,429,454 | -0.09(-0.37%) |
Oct 06, 2006 | 23.79 | 23.88 | 23.66 | 23.82 | 30,828,926 | -0.06(-0.25%) |
Oct 05, 2006 | 23.57 | 24.10 | 23.57 | 23.89 | 32,434,590 | +0.31(+1.33%) |
Oct 04, 2006 | 22.86 | 23.61 | 22.86 | 23.57 | 44,675,084 | +0.61(+2.68%) |
Oct 03, 2006 | 23.14 | 23.20 | 22.96 | 22.96 | 36,529,284 | -0.32(-1.36%) |