Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.70 | 26.81 | 26.46 | 26.70 | 1,334,506 | -0.14(-0.53%) |
Dec 28, 2006 | 26.99 | 27.09 | 26.64 | 26.84 | 1,315,461 | -0.13(-0.49%) |
Dec 27, 2006 | 26.70 | 26.99 | 26.50 | 26.97 | 1,152,052 | +0.38(+1.42%) |
Dec 26, 2006 | 26.57 | 26.89 | 26.28 | 26.59 | 1,074,537 | +0.03(+0.10%) |
Dec 22, 2006 | 26.78 | 26.78 | 26.41 | 26.57 | 1,457,158 | -0.21(-0.78%) |
Dec 21, 2006 | 26.96 | 26.99 | 26.52 | 26.78 | 1,891,582 | +0.00(+0.00%) |
Dec 20, 2006 | 26.88 | 27.27 | 26.71 | 26.78 | 2,161,455 | -0.09(-0.35%) |
Dec 19, 2006 | 26.73 | 27.06 | 26.40 | 26.87 | 7,023,919 | +0.09(+0.33%) |
Dec 18, 2006 | 27.72 | 27.72 | 26.70 | 26.78 | 4,806,471 | -0.94(-3.39%) |
Dec 15, 2006 | 28.44 | 28.44 | 27.61 | 27.72 | 5,067,011 | -0.71(-2.51%) |
Dec 14, 2006 | 28.38 | 28.56 | 28.09 | 28.44 | 1,513,913 | +0.22(+0.76%) |
Dec 13, 2006 | 28.20 | 28.32 | 28.07 | 28.22 | 2,561,216 | +0.05(+0.19%) |
Dec 12, 2006 | 28.09 | 28.26 | 27.88 | 28.17 | 1,952,718 | +0.08(+0.28%) |
Dec 11, 2006 | 28.01 | 28.19 | 27.91 | 28.09 | 1,670,466 | -0.03(-0.09%) |
Dec 08, 2006 | 28.30 | 28.35 | 28.02 | 28.12 | 1,443,826 | +0.05(+0.19%) |
Dec 07, 2006 | 28.04 | 28.21 | 27.84 | 28.06 | 1,526,293 | +0.03(+0.09%) |
Dec 06, 2006 | 27.88 | 28.37 | 27.83 | 28.04 | 2,456,657 | -0.04(-0.15%) |
Dec 05, 2006 | 27.99 | 28.19 | 27.60 | 28.08 | 1,635,803 | +0.29(+1.06%) |
Dec 04, 2006 | 27.83 | 27.91 | 27.40 | 27.79 | 2,441,611 | -0.28(-0.99%) |
Dec 01, 2006 | 27.80 | 28.28 | 27.57 | 28.06 | 3,266,465 | -0.44(-1.53%) |
Nov 30, 2006 | 27.72 | 28.72 | 27.72 | 28.50 | 3,532,909 | +0.31(+1.10%) |
Nov 29, 2006 | 27.38 | 28.30 | 27.28 | 28.19 | 3,471,393 | +0.86(+3.13%) |
Nov 28, 2006 | 26.53 | 27.46 | 26.53 | 27.33 | 2,983,451 | +0.83(+3.15%) |
Nov 27, 2006 | 26.95 | 27.20 | 26.29 | 26.50 | 2,671,489 | -0.34(-1.25%) |
Nov 24, 2006 | 26.66 | 27.15 | 26.64 | 26.84 | 541,077 | +0.19(+0.71%) |
Nov 22, 2006 | 26.79 | 26.91 | 26.42 | 26.65 | 2,330,768 | -0.14(-0.53%) |
Nov 21, 2006 | 26.26 | 26.83 | 26.26 | 26.79 | 2,941,932 | +0.66(+2.53%) |
Nov 20, 2006 | 25.99 | 26.37 | 25.89 | 26.13 | 2,490,748 | +0.13(+0.50%) |
Nov 17, 2006 | 25.67 | 26.15 | 25.46 | 26.00 | 2,819,471 | +0.33(+1.27%) |
Nov 16, 2006 | 26.33 | 26.41 | 25.55 | 25.67 | 2,578,167 | -0.54(-2.06%) |
Nov 15, 2006 | 25.62 | 26.25 | 25.62 | 26.21 | 2,454,372 | +0.55(+2.15%) |
Nov 14, 2006 | 25.79 | 25.95 | 25.40 | 25.66 | 2,727,101 | -0.04(-0.16%) |
Nov 13, 2006 | 25.38 | 25.83 | 25.08 | 25.70 | 2,873,560 | +0.19(+0.76%) |
Nov 10, 2006 | 26.04 | 26.05 | 25.36 | 25.51 | 2,094,034 | -0.60(-2.31%) |
Nov 09, 2006 | 26.25 | 26.37 | 25.78 | 26.11 | 3,330,076 | +0.47(+1.82%) |
Nov 08, 2006 | 25.07 | 25.71 | 25.00 | 25.64 | 4,334,337 | +0.50(+1.98%) |
Nov 07, 2006 | 24.86 | 25.17 | 24.69 | 25.15 | 3,834,397 | +0.26(+1.06%) |
Nov 06, 2006 | 24.76 | 25.10 | 24.46 | 24.88 | 2,175,358 | +0.01(+0.04%) |
Nov 03, 2006 | 24.70 | 24.94 | 24.65 | 24.87 | 2,546,170 | +0.37(+1.50%) |
Nov 02, 2006 | 24.51 | 24.68 | 24.15 | 24.50 | 2,410,187 | -0.01(-0.02%) |
Nov 01, 2006 | 24.55 | 24.74 | 24.27 | 24.51 | 3,775,356 | -0.25(-1.02%) |
Oct 31, 2006 | 24.13 | 24.80 | 23.79 | 24.76 | 4,399,472 | +0.54(+2.23%) |
Oct 30, 2006 | 24.49 | 24.57 | 24.15 | 24.22 | 3,127,624 | -0.35(-1.43%) |
Oct 27, 2006 | 25.06 | 25.51 | 24.42 | 24.57 | 4,177,975 | -0.59(-2.34%) |
Oct 26, 2006 | 26.67 | 26.68 | 24.79 | 25.16 | 7,253,987 | -1.62(-6.04%) |
Oct 25, 2006 | 26.83 | 27.21 | 26.52 | 26.78 | 3,688,510 | -0.57(-2.09%) |
Oct 24, 2006 | 26.90 | 27.47 | 26.78 | 27.35 | 2,100,700 | +0.31(+1.15%) |
Oct 23, 2006 | 26.65 | 27.17 | 26.52 | 27.04 | 1,771,597 | +0.16(+0.59%) |
Oct 20, 2006 | 27.22 | 27.27 | 26.72 | 26.88 | 1,856,539 | -0.16(-0.58%) |
Oct 19, 2006 | 26.75 | 27.08 | 26.42 | 27.04 | 2,084,892 | +0.42(+1.58%) |
Oct 18, 2006 | 27.01 | 27.21 | 26.53 | 26.62 | 2,103,557 | -0.26(-0.96%) |
Oct 17, 2006 | 26.91 | 27.00 | 26.37 | 26.88 | 2,436,279 | -0.13(-0.49%) |
Oct 16, 2006 | 26.46 | 27.06 | 26.46 | 27.01 | 2,432,470 | +0.55(+2.08%) |
Oct 13, 2006 | 26.10 | 26.68 | 26.02 | 26.46 | 2,322,959 | +0.49(+1.90%) |
Oct 12, 2006 | 25.45 | 25.99 | 25.34 | 25.96 | 2,819,090 | +0.61(+2.42%) |
Oct 11, 2006 | 25.49 | 25.57 | 25.19 | 25.35 | 2,622,733 | -0.27(-1.05%) |
Oct 10, 2006 | 24.99 | 25.64 | 24.97 | 25.62 | 3,109,150 | +0.24(+0.95%) |
Oct 09, 2006 | 25.75 | 25.89 | 25.37 | 25.38 | 2,439,897 | -0.14(-0.56%) |
Oct 06, 2006 | 25.44 | 25.59 | 24.67 | 25.52 | 4,434,896 | +0.44(+1.76%) |
Oct 05, 2006 | 25.10 | 25.10 | 24.58 | 25.08 | 3,568,524 | +0.45(+1.83%) |
Oct 04, 2006 | 23.78 | 24.73 | 23.56 | 24.63 | 4,122,362 | +0.93(+3.95%) |
Oct 03, 2006 | 24.09 | 24.16 | 23.66 | 23.69 | 2,861,180 | -0.72(-2.97%) |