Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.29 | 23.36 | 23.06 | 23.12 | 628,401 | +0.00(+0.00%) |
Dec 28, 2006 | 23.03 | 23.17 | 22.88 | 23.12 | 1,647,231 | -0.03(-0.11%) |
Dec 27, 2006 | 22.98 | 23.22 | 22.93 | 23.15 | 1,631,343 | +0.21(+0.90%) |
Dec 26, 2006 | 23.03 | 23.19 | 22.78 | 22.94 | 1,082,266 | +0.05(+0.22%) |
Dec 22, 2006 | 23.24 | 23.38 | 22.85 | 22.89 | 1,299,443 | -0.25(-1.07%) |
Dec 21, 2006 | 23.67 | 23.67 | 23.01 | 23.14 | 2,409,747 | -0.39(-1.64%) |
Dec 20, 2006 | 23.88 | 23.92 | 23.49 | 23.52 | 1,725,504 | -0.19(-0.79%) |
Dec 19, 2006 | 23.78 | 23.79 | 23.54 | 23.71 | 2,677,627 | -0.13(-0.54%) |
Dec 18, 2006 | 24.14 | 24.40 | 23.76 | 23.84 | 1,423,394 | -0.17(-0.71%) |
Dec 15, 2006 | 24.27 | 24.31 | 23.94 | 24.01 | 1,370,823 | -0.13(-0.53%) |
Dec 14, 2006 | 23.51 | 24.18 | 23.51 | 24.14 | 2,454,608 | +0.48(+2.03%) |
Dec 13, 2006 | 23.67 | 23.80 | 23.63 | 23.66 | 1,183,553 | -0.01(-0.04%) |
Dec 12, 2006 | 23.74 | 23.81 | 23.54 | 23.67 | 2,855,201 | +0.03(+0.11%) |
Dec 11, 2006 | 23.84 | 23.84 | 23.48 | 23.64 | 1,435,077 | -0.07(-0.29%) |
Dec 08, 2006 | 23.71 | 23.79 | 23.48 | 23.71 | 3,565,029 | +0.01(+0.04%) |
Dec 07, 2006 | 23.90 | 23.91 | 23.58 | 23.70 | 3,338,155 | -0.02(-0.07%) |
Dec 06, 2006 | 23.54 | 23.80 | 23.37 | 23.72 | 5,151,511 | +0.15(+0.62%) |
Dec 05, 2006 | 23.26 | 23.59 | 23.26 | 23.57 | 4,149,270 | +0.33(+1.44%) |
Dec 04, 2006 | 22.79 | 23.31 | 22.78 | 23.24 | 3,107,426 | +0.43(+1.88%) |
Dec 01, 2006 | 22.43 | 23.19 | 22.37 | 22.81 | 4,649,164 | +0.32(+1.41%) |
Nov 30, 2006 | 21.78 | 22.85 | 21.72 | 22.50 | 3,955,691 | +0.78(+3.59%) |
Nov 29, 2006 | 21.53 | 21.96 | 21.45 | 21.72 | 5,409,461 | +0.27(+1.28%) |
Nov 28, 2006 | 21.43 | 21.50 | 21.31 | 21.44 | 2,780,433 | +0.03(+0.12%) |
Nov 27, 2006 | 21.70 | 21.74 | 21.31 | 21.42 | 3,134,996 | -0.09(-0.44%) |
Nov 24, 2006 | 21.31 | 21.61 | 21.09 | 21.51 | 765,904 | +0.10(+0.48%) |
Nov 22, 2006 | 21.38 | 21.48 | 21.20 | 21.41 | 3,022,961 | +0.07(+0.32%) |
Nov 21, 2006 | 21.40 | 21.48 | 21.13 | 21.34 | 2,846,789 | +0.21(+0.97%) |
Nov 20, 2006 | 20.89 | 21.21 | 20.84 | 21.13 | 1,419,656 | +0.13(+0.61%) |
Nov 17, 2006 | 21.27 | 21.27 | 21.00 | 21.01 | 2,476,688 | -0.23(-1.09%) |
Nov 16, 2006 | 21.40 | 21.61 | 21.19 | 21.24 | 2,031,468 | -0.19(-0.88%) |
Nov 15, 2006 | 21.53 | 21.54 | 21.26 | 21.43 | 3,319,930 | -0.09(-0.44%) |
Nov 14, 2006 | 21.53 | 21.61 | 21.22 | 21.52 | 1,059,835 | +0.20(+0.92%) |
Nov 13, 2006 | 21.34 | 21.42 | 21.13 | 21.32 | 1,125,024 | +0.05(+0.24%) |
Nov 10, 2006 | 21.73 | 21.73 | 21.19 | 21.27 | 1,321,990 | -0.25(-1.15%) |
Nov 09, 2006 | 21.59 | 21.77 | 21.40 | 21.52 | 1,589,870 | +0.12(+0.56%) |
Nov 08, 2006 | 21.01 | 21.44 | 21.01 | 21.40 | 1,726,906 | +0.18(+0.85%) |
Nov 07, 2006 | 21.47 | 21.72 | 21.18 | 21.22 | 1,653,773 | -0.28(-1.31%) |
Nov 06, 2006 | 20.89 | 21.54 | 20.89 | 21.50 | 2,139,765 | +0.77(+3.72%) |
Nov 03, 2006 | 20.87 | 20.89 | 20.55 | 20.73 | 1,832,632 | -0.14(-0.66%) |
Nov 02, 2006 | 20.64 | 20.95 | 20.47 | 20.87 | 1,642,441 | +0.03(+0.12%) |
Nov 01, 2006 | 21.19 | 21.66 | 20.83 | 20.84 | 1,905,881 | -0.28(-1.34%) |
Oct 31, 2006 | 20.93 | 21.14 | 20.69 | 21.13 | 2,800,527 | +0.14(+0.65%) |
Oct 30, 2006 | 21.29 | 21.29 | 20.89 | 20.99 | 4,496,357 | -0.37(-1.72%) |
Oct 27, 2006 | 21.40 | 21.67 | 21.27 | 21.36 | 5,982,837 | +0.19(+0.89%) |
Oct 26, 2006 | 21.01 | 21.21 | 20.95 | 21.17 | 4,088,404 | +0.24(+1.14%) |
Oct 25, 2006 | 20.54 | 21.12 | 20.54 | 20.93 | 4,083,848 | +0.38(+1.83%) |
Oct 24, 2006 | 20.59 | 20.64 | 20.32 | 20.55 | 2,234,043 | -0.03(-0.12%) |
Oct 23, 2006 | 20.14 | 20.62 | 20.02 | 20.58 | 2,957,072 | +0.43(+2.12%) |
Oct 20, 2006 | 19.87 | 20.29 | 19.84 | 20.15 | 1,932,284 | +0.23(+1.16%) |
Oct 19, 2006 | 19.72 | 19.97 | 19.60 | 19.92 | 1,114,977 | +0.20(+1.00%) |
Oct 18, 2006 | 19.71 | 19.89 | 19.62 | 19.72 | 1,618,959 | +0.03(+0.17%) |
Oct 17, 2006 | 19.86 | 19.86 | 19.52 | 19.69 | 1,257,737 | -0.24(-1.20%) |
Oct 16, 2006 | 19.69 | 20.03 | 19.69 | 19.93 | 1,328,883 | +0.24(+1.22%) |
Oct 13, 2006 | 19.67 | 19.77 | 19.62 | 19.69 | 2,544,914 | +0.04(+0.22%) |
Oct 12, 2006 | 19.61 | 19.78 | 19.50 | 19.64 | 4,005,225 | +0.01(+0.04%) |
Oct 11, 2006 | 19.88 | 19.94 | 19.58 | 19.64 | 5,205,017 | -0.22(-1.12%) |
Oct 10, 2006 | 19.46 | 19.86 | 19.35 | 19.86 | 2,782,068 | +0.40(+2.07%) |
Oct 09, 2006 | 19.35 | 19.50 | 19.32 | 19.46 | 5,351,399 | +0.11(+0.58%) |
Oct 06, 2006 | 19.34 | 19.44 | 19.16 | 19.35 | 3,765,617 | +0.02(+0.09%) |
Oct 05, 2006 | 18.86 | 19.33 | 18.76 | 19.33 | 5,882,368 | +0.51(+2.68%) |
Oct 04, 2006 | 18.26 | 18.83 | 18.26 | 18.82 | 2,137,195 | +0.59(+3.24%) |
Oct 03, 2006 | 18.01 | 18.28 | 17.91 | 18.23 | 2,961,628 | +0.15(+0.80%) |