Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.60 | 25.87 | 25.20 | 25.27 | 1,129,394 | -0.26(-1.02%) |
Dec 28, 2006 | 26.27 | 26.32 | 25.49 | 25.53 | 1,032,053 | -0.73(-2.77%) |
Dec 27, 2006 | 25.69 | 26.26 | 25.64 | 26.26 | 1,420,313 | +0.74(+2.88%) |
Dec 26, 2006 | 25.15 | 25.52 | 24.99 | 25.52 | 649,670 | +0.33(+1.33%) |
Dec 22, 2006 | 25.52 | 25.52 | 25.06 | 25.19 | 740,766 | -0.33(-1.28%) |
Dec 21, 2006 | 25.73 | 25.74 | 25.35 | 25.51 | 870,431 | -0.11(-0.41%) |
Dec 20, 2006 | 25.77 | 25.86 | 25.37 | 25.62 | 1,552,916 | -0.18(-0.70%) |
Dec 19, 2006 | 25.42 | 25.84 | 25.26 | 25.80 | 1,231,142 | +0.39(+1.54%) |
Dec 18, 2006 | 25.97 | 26.14 | 25.38 | 25.41 | 1,447,617 | -0.31(-1.21%) |
Dec 15, 2006 | 26.05 | 26.07 | 25.56 | 25.72 | 2,085,411 | -0.07(-0.29%) |
Dec 14, 2006 | 25.48 | 26.05 | 25.48 | 25.79 | 2,048,557 | +0.31(+1.22%) |
Dec 13, 2006 | 25.24 | 25.61 | 25.12 | 25.48 | 2,827,403 | +0.16(+0.64%) |
Dec 12, 2006 | 26.42 | 26.44 | 25.07 | 25.32 | 3,298,065 | -0.99(-3.76%) |
Dec 11, 2006 | 26.57 | 26.67 | 26.27 | 26.31 | 909,980 | -0.20(-0.74%) |
Dec 08, 2006 | 26.46 | 26.84 | 26.21 | 26.50 | 2,173,569 | +0.02(+0.09%) |
Dec 07, 2006 | 27.07 | 29.05 | 26.30 | 26.48 | 3,180,767 | -0.22(-0.83%) |
Dec 06, 2006 | 26.39 | 27.07 | 26.27 | 26.70 | 2,747,449 | +0.29(+1.11%) |
Dec 05, 2006 | 26.38 | 26.65 | 25.98 | 26.40 | 4,146,702 | +0.10(+0.37%) |
Dec 04, 2006 | 25.70 | 26.37 | 25.68 | 26.31 | 3,062,734 | +0.69(+2.71%) |
Dec 01, 2006 | 25.60 | 25.90 | 25.27 | 25.61 | 2,044,026 | +0.11(+0.42%) |
Nov 30, 2006 | 25.54 | 25.74 | 25.47 | 25.51 | 2,873,196 | -0.14(-0.54%) |
Nov 29, 2006 | 25.60 | 25.92 | 25.54 | 25.64 | 5,837,243 | +0.06(+0.22%) |
Nov 28, 2006 | 25.98 | 26.00 | 25.20 | 25.59 | 4,279,918 | -0.96(-3.60%) |
Nov 27, 2006 | 26.78 | 27.19 | 26.49 | 26.54 | 2,208,954 | -0.23(-0.85%) |
Nov 24, 2006 | 26.89 | 27.14 | 26.77 | 26.77 | 604,245 | -0.12(-0.46%) |
Nov 22, 2006 | 26.55 | 27.23 | 26.54 | 26.89 | 2,325,395 | +0.51(+1.95%) |
Nov 21, 2006 | 24.66 | 26.78 | 24.42 | 26.38 | 5,159,655 | +0.84(+3.29%) |
Nov 20, 2006 | 25.16 | 25.93 | 25.11 | 25.54 | 1,993,948 | +0.47(+1.86%) |
Nov 17, 2006 | 25.39 | 25.40 | 24.81 | 25.07 | 2,271,766 | -0.40(-1.57%) |
Nov 16, 2006 | 25.77 | 26.03 | 25.36 | 25.47 | 1,812,368 | -0.17(-0.67%) |
Nov 15, 2006 | 25.24 | 25.91 | 25.23 | 25.64 | 1,835,020 | +0.46(+1.82%) |
Nov 14, 2006 | 25.32 | 25.32 | 24.98 | 25.19 | 2,281,194 | -0.04(-0.16%) |
Nov 13, 2006 | 25.02 | 25.42 | 25.01 | 25.23 | 1,547,651 | +0.21(+0.85%) |
Nov 10, 2006 | 25.02 | 25.10 | 24.67 | 25.02 | 1,654,665 | +0.19(+0.76%) |
Nov 09, 2006 | 24.54 | 25.47 | 24.54 | 24.83 | 4,108,868 | +0.29(+1.16%) |
Nov 08, 2006 | 23.77 | 24.62 | 23.61 | 24.54 | 3,049,265 | +0.74(+3.12%) |
Nov 07, 2006 | 23.90 | 24.50 | 23.68 | 23.80 | 2,942,007 | -0.10(-0.41%) |
Nov 06, 2006 | 22.87 | 24.04 | 22.87 | 23.90 | 2,994,289 | +1.06(+4.65%) |
Nov 03, 2006 | 23.03 | 23.12 | 22.60 | 22.84 | 1,992,356 | -0.14(-0.60%) |
Nov 02, 2006 | 22.68 | 23.25 | 22.61 | 22.97 | 2,940,171 | +0.06(+0.25%) |
Nov 01, 2006 | 22.49 | 23.31 | 21.99 | 22.92 | 5,277,076 | +1.07(+4.90%) |
Oct 31, 2006 | 21.95 | 22.01 | 21.75 | 21.85 | 1,714,171 | +0.02(+0.11%) |
Oct 30, 2006 | 21.77 | 22.01 | 21.67 | 21.82 | 1,842,856 | -0.11(-0.52%) |
Oct 27, 2006 | 22.41 | 22.53 | 21.90 | 21.94 | 1,554,998 | -0.52(-2.33%) |
Oct 26, 2006 | 22.32 | 22.55 | 21.84 | 22.46 | 1,612,912 | +0.22(+0.99%) |
Oct 25, 2006 | 22.28 | 22.61 | 22.10 | 22.24 | 1,506,879 | -0.02(-0.11%) |
Oct 24, 2006 | 22.09 | 22.48 | 22.06 | 22.26 | 1,161,963 | +0.07(+0.33%) |
Oct 23, 2006 | 21.68 | 22.28 | 21.55 | 22.19 | 1,265,793 | +0.36(+1.65%) |
Oct 20, 2006 | 21.83 | 22.18 | 21.32 | 21.83 | 3,057,224 | -0.65(-2.87%) |
Oct 19, 2006 | 21.81 | 22.48 | 21.81 | 22.48 | 1,843,713 | +0.60(+2.76%) |
Oct 18, 2006 | 22.35 | 22.40 | 21.60 | 21.87 | 2,050,148 | -0.32(-1.44%) |
Oct 17, 2006 | 22.53 | 22.54 | 21.88 | 22.19 | 1,703,029 | -0.51(-2.23%) |
Oct 16, 2006 | 22.26 | 22.79 | 22.17 | 22.70 | 2,108,308 | +0.44(+1.98%) |
Oct 13, 2006 | 21.90 | 22.95 | 21.81 | 22.26 | 3,428,954 | +0.36(+1.64%) |
Oct 12, 2006 | 20.30 | 21.97 | 20.30 | 21.90 | 4,941,588 | +1.80(+8.94%) |
Oct 11, 2006 | 20.30 | 20.55 | 20.07 | 20.10 | 2,614,233 | -0.20(-1.01%) |
Oct 10, 2006 | 20.03 | 20.39 | 19.91 | 20.30 | 2,617,662 | +0.17(+0.85%) |
Oct 09, 2006 | 20.08 | 20.65 | 19.75 | 20.13 | 3,420,139 | -0.04(-0.20%) |
Oct 06, 2006 | 21.45 | 20.60 | 18.35 | 20.17 | 12,150,046 | -1.27(-5.90%) |
Oct 05, 2006 | 20.89 | 21.57 | 20.52 | 21.44 | 1,835,877 | +0.56(+2.66%) |
Oct 04, 2006 | 20.86 | 21.01 | 20.57 | 20.88 | 1,282,812 | +0.01(+0.04%) |
Oct 03, 2006 | 20.65 | 21.19 | 20.37 | 20.88 | 854,391 | +0.12(+0.59%) |