Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.43 | 26.49 | 26.18 | 26.25 | 1,983,818 | -0.15(-0.56%) |
Dec 28, 2006 | 26.56 | 26.63 | 26.34 | 26.39 | 1,414,264 | -0.17(-0.63%) |
Dec 27, 2006 | 26.35 | 26.66 | 26.35 | 26.56 | 2,955,207 | +0.22(+0.83%) |
Dec 26, 2006 | 26.16 | 26.37 | 26.14 | 26.34 | 1,423,669 | +0.22(+0.83%) |
Dec 22, 2006 | 26.18 | 26.20 | 26.04 | 26.13 | 1,924,825 | +0.01(+0.05%) |
Dec 21, 2006 | 26.01 | 26.14 | 26.01 | 26.11 | 2,083,422 | +0.06(+0.24%) |
Dec 20, 2006 | 25.98 | 26.09 | 25.95 | 26.05 | 1,874,951 | -0.01(-0.05%) |
Dec 19, 2006 | 26.09 | 26.20 | 25.92 | 26.06 | 3,258,580 | -0.22(-0.83%) |
Dec 18, 2006 | 26.18 | 26.31 | 26.11 | 26.28 | 2,394,774 | +0.12(+0.46%) |
Dec 15, 2006 | 26.26 | 26.30 | 26.07 | 26.16 | 6,438,503 | -0.06(-0.24%) |
Dec 14, 2006 | 26.06 | 26.24 | 25.94 | 26.23 | 2,761,556 | +0.22(+0.86%) |
Dec 13, 2006 | 26.00 | 26.04 | 25.84 | 26.00 | 3,427,579 | +0.23(+0.90%) |
Dec 12, 2006 | 25.65 | 25.80 | 25.59 | 25.77 | 3,765,720 | +0.16(+0.63%) |
Dec 11, 2006 | 25.69 | 25.85 | 25.58 | 25.61 | 3,217,969 | -0.15(-0.60%) |
Dec 08, 2006 | 25.78 | 25.78 | 25.54 | 25.76 | 2,112,348 | +0.01(+0.03%) |
Dec 07, 2006 | 25.80 | 25.94 | 25.70 | 25.76 | 1,986,810 | -0.04(-0.16%) |
Dec 06, 2006 | 25.89 | 25.95 | 25.69 | 25.80 | 1,933,232 | -0.04(-0.14%) |
Dec 05, 2006 | 25.94 | 25.96 | 25.70 | 25.83 | 2,628,323 | -0.03(-0.11%) |
Dec 04, 2006 | 25.86 | 25.97 | 25.69 | 25.86 | 4,210,448 | +0.06(+0.22%) |
Dec 01, 2006 | 25.72 | 25.96 | 25.65 | 25.80 | 5,504,162 | +0.08(+0.33%) |
Nov 30, 2006 | 25.93 | 25.93 | 25.57 | 25.72 | 2,643,143 | -0.15(-0.57%) |
Nov 29, 2006 | 25.81 | 25.90 | 25.67 | 25.87 | 3,451,661 | +0.21(+0.82%) |
Nov 28, 2006 | 25.57 | 25.71 | 25.47 | 25.66 | 4,374,745 | +0.16(+0.63%) |
Nov 27, 2006 | 25.77 | 25.78 | 25.44 | 25.50 | 4,524,222 | -0.32(-1.25%) |
Nov 24, 2006 | 25.63 | 25.92 | 25.58 | 25.82 | 1,381,205 | -0.01(-0.03%) |
Nov 22, 2006 | 25.71 | 25.87 | 25.59 | 25.83 | 3,898,526 | +0.18(+0.71%) |
Nov 21, 2006 | 25.97 | 26.00 | 25.57 | 25.64 | 3,295,628 | -0.33(-1.27%) |
Nov 20, 2006 | 25.50 | 25.99 | 25.50 | 25.97 | 2,471,864 | -0.01(-0.05%) |
Nov 17, 2006 | 25.85 | 25.99 | 25.71 | 25.99 | 3,658,279 | -0.02(-0.08%) |
Nov 16, 2006 | 26.01 | 26.14 | 25.91 | 26.01 | 4,126,945 | +0.24(+0.93%) |
Nov 15, 2006 | 25.87 | 25.99 | 25.68 | 25.77 | 3,669,821 | -0.19(-0.73%) |
Nov 14, 2006 | 26.07 | 26.08 | 25.45 | 25.96 | 5,344,140 | -0.02(-0.08%) |
Nov 13, 2006 | 26.21 | 26.25 | 25.95 | 25.98 | 3,018,048 | -0.19(-0.72%) |
Nov 10, 2006 | 26.18 | 26.18 | 25.97 | 26.17 | 3,143,301 | +0.06(+0.21%) |
Nov 09, 2006 | 26.30 | 26.33 | 26.06 | 26.11 | 4,361,208 | -0.10(-0.37%) |
Nov 08, 2006 | 26.41 | 26.55 | 26.20 | 26.21 | 3,998,842 | -0.19(-0.72%) |
Nov 07, 2006 | 26.39 | 26.44 | 26.25 | 26.40 | 2,749,587 | -0.03(-0.11%) |
Nov 06, 2006 | 26.14 | 26.53 | 26.11 | 26.43 | 2,733,912 | +0.36(+1.40%) |
Nov 03, 2006 | 26.40 | 26.40 | 26.06 | 26.06 | 6,349,016 | -0.15(-0.59%) |
Nov 02, 2006 | 26.42 | 26.42 | 26.13 | 26.22 | 2,135,860 | -0.29(-1.09%) |
Nov 01, 2006 | 26.67 | 26.78 | 26.49 | 26.51 | 1,698,827 | -0.13(-0.47%) |
Oct 31, 2006 | 26.63 | 26.72 | 26.56 | 26.63 | 2,324,381 | +0.05(+0.18%) |
Oct 30, 2006 | 26.52 | 26.65 | 26.46 | 26.58 | 2,418,856 | -0.04(-0.16%) |
Oct 27, 2006 | 26.74 | 26.75 | 26.56 | 26.63 | 2,119,046 | -0.13(-0.50%) |
Oct 26, 2006 | 26.71 | 26.78 | 26.56 | 26.76 | 1,470,122 | +0.11(+0.40%) |
Oct 25, 2006 | 26.73 | 26.79 | 26.51 | 26.65 | 1,843,032 | -0.07(-0.26%) |
Oct 24, 2006 | 26.60 | 26.74 | 26.58 | 26.72 | 2,380,667 | +0.05(+0.18%) |
Oct 23, 2006 | 26.53 | 26.72 | 26.49 | 26.67 | 2,488,678 | +0.05(+0.18%) |
Oct 20, 2006 | 26.81 | 26.81 | 26.55 | 26.63 | 2,229,907 | -0.08(-0.32%) |
Oct 19, 2006 | 26.83 | 26.84 | 26.54 | 26.71 | 2,607,092 | -0.20(-0.76%) |
Oct 18, 2006 | 27.02 | 27.09 | 26.67 | 26.91 | 3,600,996 | -0.23(-0.85%) |
Oct 17, 2006 | 26.91 | 27.22 | 26.89 | 27.14 | 3,692,905 | +0.02(+0.08%) |
Oct 16, 2006 | 27.26 | 27.29 | 26.93 | 27.12 | 4,249,491 | -0.15(-0.57%) |
Oct 13, 2006 | 27.23 | 27.47 | 26.97 | 27.28 | 6,790,608 | +0.61(+2.29%) |
Oct 12, 2006 | 26.59 | 26.67 | 26.49 | 26.67 | 3,007,503 | +0.09(+0.34%) |
Oct 11, 2006 | 26.34 | 26.58 | 26.27 | 26.58 | 2,902,484 | +0.09(+0.34%) |
Oct 10, 2006 | 26.47 | 26.51 | 26.37 | 26.49 | 2,479,558 | +0.01(+0.05%) |
Oct 09, 2006 | 26.53 | 26.53 | 26.36 | 26.47 | 2,789,913 | -0.11(-0.42%) |
Oct 06, 2006 | 26.50 | 26.59 | 26.27 | 26.58 | 2,354,305 | +0.05(+0.19%) |
Oct 05, 2006 | 26.29 | 26.59 | 26.18 | 26.53 | 3,755,033 | +0.25(+0.93%) |
Oct 04, 2006 | 25.84 | 26.32 | 25.84 | 26.29 | 3,461,920 | +0.36(+1.38%) |
Oct 03, 2006 | 25.76 | 26.17 | 25.76 | 25.93 | 3,860,479 | +0.15(+0.60%) |