Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.86 | 20.94 | 20.53 | 20.75 | 7,174,349 | -0.09(-0.41%) |
Dec 28, 2006 | 20.80 | 21.20 | 20.68 | 20.83 | 10,881,052 | -0.06(-0.30%) |
Dec 27, 2006 | 20.38 | 20.96 | 20.34 | 20.90 | 11,287,983 | +0.59(+2.92%) |
Dec 26, 2006 | 20.31 | 20.44 | 20.06 | 20.31 | 7,074,698 | +0.26(+1.30%) |
Dec 22, 2006 | 20.51 | 20.57 | 19.88 | 20.04 | 13,128,979 | -0.38(-1.84%) |
Dec 21, 2006 | 21.59 | 21.59 | 20.17 | 20.42 | 26,364,860 | -1.31(-6.05%) |
Dec 20, 2006 | 22.22 | 22.28 | 21.59 | 21.73 | 11,978,827 | -0.64(-2.88%) |
Dec 19, 2006 | 21.86 | 22.43 | 21.73 | 22.38 | 10,524,886 | +0.51(+2.32%) |
Dec 18, 2006 | 22.22 | 22.27 | 21.85 | 21.87 | 11,117,421 | -0.50(-2.21%) |
Dec 15, 2006 | 22.25 | 22.51 | 21.97 | 22.37 | 19,207,702 | +0.13(+0.59%) |
Dec 14, 2006 | 21.97 | 22.34 | 21.91 | 22.24 | 9,680,134 | +0.34(+1.53%) |
Dec 13, 2006 | 22.28 | 22.28 | 21.69 | 21.90 | 13,405,101 | -0.23(-1.03%) |
Dec 12, 2006 | 22.29 | 22.51 | 21.65 | 22.13 | 19,550,170 | -0.71(-3.11%) |
Dec 11, 2006 | 23.12 | 23.24 | 22.70 | 22.84 | 14,257,374 | -0.17(-0.74%) |
Dec 08, 2006 | 23.01 | 23.15 | 22.75 | 23.01 | 11,882,399 | -0.04(-0.18%) |
Dec 07, 2006 | 23.08 | 23.27 | 22.75 | 23.05 | 12,282,615 | -0.03(-0.13%) |
Dec 06, 2006 | 22.87 | 23.31 | 22.75 | 23.08 | 18,719,922 | +0.10(+0.42%) |
Dec 05, 2006 | 23.18 | 23.18 | 22.76 | 22.99 | 18,075,814 | +0.30(+1.33%) |
Dec 04, 2006 | 23.12 | 23.21 | 22.54 | 22.68 | 12,189,410 | -0.21(-0.93%) |
Dec 01, 2006 | 22.88 | 23.41 | 22.66 | 22.90 | 20,691,726 | -0.51(-2.18%) |
Nov 30, 2006 | 23.08 | 23.72 | 22.67 | 23.41 | 25,465,314 | +0.46(+2.00%) |
Nov 29, 2006 | 22.73 | 23.08 | 22.38 | 22.95 | 22,359,204 | +0.31(+1.38%) |
Nov 28, 2006 | 23.00 | 23.18 | 22.38 | 22.64 | 29,137,904 | -0.24(-1.06%) |
Nov 27, 2006 | 23.08 | 23.42 | 22.72 | 22.88 | 22,242,094 | -0.15(-0.66%) |
Nov 24, 2006 | 22.81 | 23.20 | 22.64 | 23.03 | 11,013,204 | +0.02(+0.10%) |
Nov 22, 2006 | 22.04 | 23.45 | 22.00 | 23.01 | 43,489,020 | +1.26(+5.80%) |
Nov 21, 2006 | 20.79 | 22.21 | 20.48 | 21.75 | 46,858,628 | +1.04(+5.00%) |
Nov 20, 2006 | 20.77 | 22.23 | 20.58 | 20.71 | 61,680,332 | -0.66(-3.08%) |
Nov 17, 2006 | 20.66 | 21.43 | 20.46 | 21.37 | 15,972,664 | +0.46(+2.21%) |
Nov 16, 2006 | 21.48 | 21.70 | 20.85 | 20.91 | 9,683,626 | -0.52(-2.42%) |
Nov 15, 2006 | 21.07 | 21.61 | 20.79 | 21.43 | 11,500,716 | +0.21(+0.98%) |
Nov 14, 2006 | 21.70 | 21.84 | 21.08 | 21.22 | 10,495,071 | -0.35(-1.62%) |
Nov 13, 2006 | 21.41 | 21.64 | 20.88 | 21.57 | 13,613,536 | -0.33(-1.51%) |
Nov 10, 2006 | 22.17 | 22.37 | 21.43 | 21.90 | 12,918,395 | -0.75(-3.30%) |
Nov 09, 2006 | 22.17 | 22.89 | 22.07 | 22.65 | 11,426,313 | +0.66(+3.01%) |
Nov 08, 2006 | 22.43 | 22.58 | 21.92 | 21.98 | 11,553,362 | -0.63(-2.77%) |
Nov 07, 2006 | 22.95 | 23.06 | 22.40 | 22.61 | 9,513,870 | -0.22(-0.98%) |
Nov 06, 2006 | 22.73 | 22.89 | 22.38 | 22.83 | 11,355,671 | +0.07(+0.29%) |
Nov 03, 2006 | 22.60 | 23.06 | 22.44 | 22.77 | 11,100,231 | +0.34(+1.49%) |
Nov 02, 2006 | 22.21 | 22.58 | 21.97 | 22.43 | 7,015,068 | +0.21(+0.94%) |
Nov 01, 2006 | 22.71 | 22.98 | 21.99 | 22.22 | 12,307,326 | -0.29(-1.31%) |
Oct 31, 2006 | 22.16 | 22.62 | 22.10 | 22.52 | 9,651,662 | +0.48(+2.16%) |
Oct 30, 2006 | 21.92 | 22.36 | 21.84 | 22.04 | 7,063,954 | +0.06(+0.25%) |
Oct 27, 2006 | 22.08 | 22.58 | 21.95 | 21.98 | 10,465,525 | -0.13(-0.59%) |
Oct 26, 2006 | 22.37 | 22.39 | 21.75 | 22.11 | 7,648,968 | -0.14(-0.62%) |
Oct 25, 2006 | 22.06 | 22.50 | 21.90 | 22.25 | 11,169,261 | -0.02(-0.08%) |
Oct 24, 2006 | 21.38 | 22.33 | 21.22 | 22.27 | 13,380,390 | +0.47(+2.17%) |
Oct 23, 2006 | 20.85 | 21.82 | 20.72 | 21.80 | 11,535,634 | +0.77(+3.65%) |
Oct 20, 2006 | 21.60 | 21.63 | 21.03 | 21.03 | 7,885,069 | -0.61(-2.80%) |
Oct 19, 2006 | 21.07 | 21.70 | 21.03 | 21.64 | 8,508,225 | +0.63(+3.01%) |
Oct 18, 2006 | 21.63 | 21.84 | 20.85 | 21.01 | 9,570,276 | -0.58(-2.71%) |
Oct 17, 2006 | 21.33 | 21.59 | 20.80 | 21.59 | 13,523,823 | +0.00(+0.00%) |
Oct 16, 2006 | 21.18 | 21.61 | 21.05 | 21.59 | 10,319,674 | +0.55(+2.64%) |
Oct 13, 2006 | 20.61 | 21.05 | 20.51 | 21.03 | 10,178,659 | +0.56(+2.73%) |
Oct 12, 2006 | 19.85 | 20.48 | 19.71 | 20.48 | 9,433,826 | +0.54(+2.71%) |
Oct 11, 2006 | 20.07 | 20.66 | 19.88 | 19.94 | 13,087,346 | -0.31(-1.54%) |
Oct 10, 2006 | 19.64 | 20.41 | 19.55 | 20.25 | 10,072,024 | +0.24(+1.19%) |
Oct 09, 2006 | 20.20 | 20.39 | 19.87 | 20.01 | 10,979,629 | +0.36(+1.82%) |
Oct 06, 2006 | 19.36 | 19.88 | 19.12 | 19.65 | 12,240,176 | +0.43(+2.23%) |
Oct 05, 2006 | 18.80 | 19.35 | 18.71 | 19.23 | 14,392,749 | +0.97(+5.30%) |
Oct 04, 2006 | 18.53 | 18.71 | 17.72 | 18.26 | 19,000,610 | -0.17(-0.93%) |
Oct 03, 2006 | 19.40 | 19.43 | 18.35 | 18.43 | 19,893,980 | -1.48(-7.42%) |