Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.14 | 27.17 | 26.91 | 26.95 | 34,897,976 | -0.20(-0.72%) |
Dec 28, 2006 | 27.34 | 27.34 | 27.12 | 27.14 | 23,288,242 | -0.22(-0.82%) |
Dec 27, 2006 | 27.37 | 27.54 | 27.21 | 27.37 | 22,119,688 | +0.06(+0.21%) |
Dec 26, 2006 | 27.23 | 27.33 | 27.10 | 27.31 | 16,567,739 | +0.10(+0.37%) |
Dec 22, 2006 | 27.44 | 27.45 | 27.16 | 27.21 | 21,513,590 | -0.14(-0.53%) |
Dec 21, 2006 | 27.55 | 27.56 | 27.25 | 27.35 | 34,312,320 | -0.28(-1.00%) |
Dec 20, 2006 | 27.61 | 27.87 | 27.52 | 27.63 | 50,943,720 | +0.10(+0.37%) |
Dec 19, 2006 | 27.34 | 27.57 | 27.34 | 27.52 | 43,322,564 | +0.01(+0.03%) |
Dec 18, 2006 | 27.12 | 27.61 | 27.09 | 27.52 | 69,125,920 | +0.46(+1.71%) |
Dec 15, 2006 | 26.27 | 27.16 | 26.22 | 27.05 | 122,052,680 | +0.83(+3.18%) |
Dec 14, 2006 | 25.70 | 26.31 | 25.61 | 26.22 | 59,699,872 | +0.51(+2.00%) |
Dec 13, 2006 | 25.96 | 26.01 | 25.63 | 25.71 | 62,388,708 | -0.10(-0.39%) |
Dec 12, 2006 | 25.50 | 26.01 | 25.40 | 25.81 | 68,756,240 | +0.30(+1.19%) |
Dec 11, 2006 | 25.52 | 25.72 | 25.38 | 25.50 | 41,527,476 | -0.04(-0.14%) |
Dec 08, 2006 | 25.45 | 25.61 | 25.34 | 25.54 | 30,880,396 | +0.08(+0.31%) |
Dec 07, 2006 | 25.46 | 25.63 | 25.41 | 25.46 | 35,367,224 | +0.04(+0.14%) |
Dec 06, 2006 | 25.60 | 25.67 | 25.40 | 25.42 | 55,675,940 | -0.12(-0.45%) |
Dec 05, 2006 | 25.64 | 25.71 | 25.44 | 25.54 | 41,763,756 | -0.09(-0.34%) |
Dec 04, 2006 | 25.66 | 25.71 | 25.54 | 25.63 | 25,991,440 | +0.08(+0.31%) |
Dec 01, 2006 | 25.45 | 25.63 | 25.32 | 25.55 | 33,133,822 | +0.00(+0.00%) |
Nov 30, 2006 | 25.64 | 25.71 | 25.46 | 25.55 | 32,416,836 | -0.05(-0.20%) |
Nov 29, 2006 | 25.53 | 25.66 | 25.48 | 25.60 | 25,072,008 | +0.11(+0.43%) |
Nov 28, 2006 | 25.56 | 25.61 | 25.38 | 25.49 | 34,501,372 | -0.18(-0.71%) |
Nov 27, 2006 | 25.76 | 25.89 | 25.55 | 25.67 | 33,986,832 | -0.17(-0.67%) |
Nov 24, 2006 | 25.96 | 25.98 | 25.84 | 25.84 | 10,028,002 | -0.22(-0.83%) |
Nov 22, 2006 | 25.92 | 26.13 | 25.87 | 26.06 | 25,941,036 | +0.14(+0.53%) |
Nov 21, 2006 | 26.05 | 26.07 | 25.87 | 25.92 | 34,682,136 | -0.13(-0.50%) |
Nov 20, 2006 | 26.19 | 26.27 | 26.02 | 26.05 | 27,692,902 | -0.20(-0.75%) |
Nov 17, 2006 | 25.96 | 26.26 | 25.91 | 26.25 | 42,200,132 | +0.21(+0.81%) |
Nov 16, 2006 | 25.98 | 26.16 | 25.98 | 26.04 | 31,623,206 | +0.12(+0.47%) |
Nov 15, 2006 | 25.71 | 26.01 | 25.70 | 25.92 | 32,828,080 | +0.14(+0.56%) |
Nov 14, 2006 | 25.68 | 25.89 | 25.48 | 25.77 | 39,380,244 | +0.17(+0.65%) |
Nov 13, 2006 | 25.55 | 25.82 | 25.55 | 25.61 | 28,763,686 | +0.14(+0.54%) |
Nov 10, 2006 | 25.56 | 25.57 | 25.43 | 25.47 | 24,840,700 | -0.09(-0.34%) |
Nov 09, 2006 | 25.71 | 25.82 | 25.53 | 25.55 | 25,853,484 | -0.21(-0.82%) |
Nov 08, 2006 | 25.67 | 25.89 | 25.63 | 25.77 | 24,707,300 | +0.03(+0.11%) |
Nov 07, 2006 | 25.60 | 25.82 | 25.54 | 25.74 | 33,709,952 | +0.20(+0.77%) |
Nov 06, 2006 | 25.36 | 25.64 | 25.27 | 25.54 | 37,041,204 | +0.36(+1.44%) |
Nov 03, 2006 | 25.19 | 25.34 | 25.12 | 25.18 | 26,345,514 | +0.04(+0.17%) |
Nov 02, 2006 | 25.26 | 25.28 | 25.07 | 25.14 | 32,329,560 | -0.14(-0.54%) |
Nov 01, 2006 | 25.49 | 25.49 | 25.24 | 25.27 | 33,490,104 | -0.15(-0.60%) |
Oct 31, 2006 | 25.55 | 25.60 | 25.29 | 25.42 | 36,771,780 | -0.07(-0.26%) |
Oct 30, 2006 | 25.50 | 25.64 | 25.42 | 25.49 | 22,753,954 | -0.01(-0.03%) |
Oct 27, 2006 | 25.68 | 25.71 | 25.47 | 25.50 | 40,960,736 | -0.28(-1.07%) |
Oct 26, 2006 | 25.89 | 25.92 | 25.65 | 25.77 | 27,599,826 | -0.01(-0.06%) |
Oct 25, 2006 | 25.74 | 25.82 | 25.60 | 25.79 | 30,521,352 | +0.14(+0.54%) |
Oct 24, 2006 | 25.67 | 25.77 | 25.59 | 25.65 | 30,154,572 | -0.08(-0.31%) |
Oct 23, 2006 | 25.55 | 25.84 | 25.54 | 25.73 | 36,025,520 | +0.04(+0.17%) |
Oct 20, 2006 | 25.55 | 25.77 | 25.53 | 25.69 | 37,708,612 | +0.14(+0.54%) |
Oct 19, 2006 | 25.63 | 25.70 | 25.45 | 25.55 | 36,189,988 | -0.20(-0.79%) |
Oct 18, 2006 | 25.94 | 25.95 | 25.68 | 25.75 | 38,016,424 | +0.00(+0.00%) |
Oct 17, 2006 | 25.60 | 25.78 | 25.52 | 25.75 | 34,421,552 | +0.00(+0.00%) |
Oct 16, 2006 | 25.87 | 25.87 | 25.59 | 25.75 | 43,885,160 | -0.30(-1.17%) |
Oct 13, 2006 | 26.02 | 26.15 | 25.69 | 26.05 | 58,799,360 | -0.17(-0.66%) |
Oct 12, 2006 | 26.25 | 26.30 | 26.14 | 26.23 | 32,268,936 | +0.04(+0.14%) |
Oct 11, 2006 | 26.21 | 26.36 | 26.09 | 26.19 | 26,888,226 | -0.09(-0.36%) |
Oct 10, 2006 | 26.14 | 26.33 | 26.11 | 26.29 | 32,386,178 | +0.10(+0.39%) |
Oct 09, 2006 | 26.17 | 26.24 | 25.97 | 26.18 | 25,364,906 | +0.01(+0.06%) |
Oct 06, 2006 | 26.13 | 26.29 | 25.98 | 26.17 | 25,995,168 | -0.11(-0.41%) |
Oct 05, 2006 | 26.08 | 26.42 | 26.03 | 26.28 | 34,548,048 | +0.14(+0.53%) |
Oct 04, 2006 | 25.83 | 26.16 | 25.75 | 26.14 | 43,869,556 | +0.28(+1.09%) |
Oct 03, 2006 | 25.71 | 25.98 | 25.68 | 25.86 | 45,713,392 | +0.15(+0.59%) |