Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.51 | 20.77 | 20.50 | 20.67 | 2,663,008 | +0.19(+0.95%) |
Dec 28, 2006 | 20.40 | 20.51 | 20.29 | 20.48 | 1,836,888 | -0.01(-0.04%) |
Dec 27, 2006 | 20.41 | 20.55 | 20.27 | 20.49 | 2,506,975 | +0.05(+0.25%) |
Dec 26, 2006 | 20.38 | 20.56 | 20.35 | 20.44 | 2,606,366 | +0.10(+0.50%) |
Dec 22, 2006 | 20.15 | 20.55 | 20.13 | 20.34 | 5,621,576 | +0.03(+0.12%) |
Dec 21, 2006 | 20.30 | 20.80 | 19.71 | 20.31 | 14,831,907 | -2.05(-9.19%) |
Dec 20, 2006 | 22.81 | 22.92 | 22.36 | 22.37 | 3,819,836 | -0.40(-1.78%) |
Dec 19, 2006 | 22.84 | 22.95 | 22.54 | 22.77 | 2,760,736 | -0.19(-0.84%) |
Dec 18, 2006 | 23.10 | 23.32 | 22.88 | 22.96 | 1,979,622 | -0.03(-0.11%) |
Dec 15, 2006 | 23.16 | 23.41 | 22.95 | 22.99 | 3,304,832 | -0.16(-0.69%) |
Dec 14, 2006 | 23.29 | 23.70 | 23.08 | 23.15 | 5,817,151 | -0.07(-0.29%) |
Dec 13, 2006 | 23.26 | 23.37 | 23.04 | 23.22 | 3,417,641 | +0.04(+0.18%) |
Dec 12, 2006 | 23.12 | 23.24 | 22.90 | 23.18 | 3,537,931 | -0.21(-0.90%) |
Dec 11, 2006 | 23.85 | 23.87 | 23.32 | 23.39 | 3,034,328 | -0.56(-2.32%) |
Dec 08, 2006 | 24.27 | 24.35 | 23.90 | 23.94 | 1,577,902 | -0.34(-1.39%) |
Dec 07, 2006 | 24.46 | 24.51 | 24.20 | 24.28 | 1,212,520 | +0.05(+0.21%) |
Dec 06, 2006 | 24.42 | 24.62 | 24.12 | 24.23 | 1,118,947 | -0.35(-1.41%) |
Dec 05, 2006 | 24.52 | 24.83 | 24.37 | 24.57 | 1,265,243 | +0.06(+0.24%) |
Dec 04, 2006 | 24.25 | 24.70 | 24.16 | 24.51 | 1,650,338 | +0.36(+1.50%) |
Dec 01, 2006 | 24.03 | 24.37 | 23.80 | 24.15 | 1,505,942 | +0.27(+1.13%) |
Nov 30, 2006 | 23.41 | 24.19 | 23.41 | 23.88 | 1,159,915 | -0.21(-0.87%) |
Nov 29, 2006 | 23.98 | 24.32 | 23.74 | 24.09 | 1,483,499 | +0.30(+1.27%) |
Nov 28, 2006 | 23.65 | 24.00 | 23.49 | 23.79 | 2,749,930 | +0.14(+0.61%) |
Nov 27, 2006 | 24.51 | 24.62 | 23.31 | 23.65 | 3,088,951 | -0.91(-3.70%) |
Nov 24, 2006 | 24.51 | 24.75 | 24.42 | 24.56 | 811,038 | +0.01(+0.03%) |
Nov 22, 2006 | 24.42 | 24.61 | 24.36 | 24.55 | 1,350,265 | +0.08(+0.34%) |
Nov 21, 2006 | 24.54 | 24.63 | 24.35 | 24.46 | 1,402,514 | +0.05(+0.21%) |
Nov 20, 2006 | 24.21 | 24.58 | 24.13 | 24.41 | 1,778,346 | +0.20(+0.83%) |
Nov 17, 2006 | 24.41 | 24.53 | 24.12 | 24.21 | 1,504,636 | -0.31(-1.27%) |
Nov 16, 2006 | 24.52 | 24.58 | 24.17 | 24.52 | 2,189,328 | +0.00(+0.00%) |
Nov 15, 2006 | 24.42 | 24.75 | 24.00 | 24.52 | 6,089,080 | -1.06(-4.15%) |
Nov 14, 2006 | 25.43 | 25.68 | 25.19 | 25.58 | 1,401,445 | +0.32(+1.27%) |
Nov 13, 2006 | 25.11 | 25.37 | 25.10 | 25.26 | 1,005,782 | +0.17(+0.67%) |
Nov 10, 2006 | 25.25 | 25.33 | 24.80 | 25.10 | 822,675 | +0.00(+0.00%) |
Nov 09, 2006 | 25.38 | 25.68 | 24.74 | 25.10 | 2,507,331 | +0.32(+1.29%) |
Nov 08, 2006 | 24.69 | 25.00 | 24.46 | 24.78 | 1,711,373 | +0.02(+0.07%) |
Nov 07, 2006 | 24.47 | 25.18 | 24.43 | 24.76 | 1,810,645 | +0.29(+1.20%) |
Nov 06, 2006 | 24.28 | 24.66 | 24.24 | 24.46 | 1,664,350 | +0.30(+1.25%) |
Nov 03, 2006 | 24.07 | 24.42 | 24.03 | 24.16 | 1,182,002 | +0.11(+0.46%) |
Nov 02, 2006 | 24.33 | 24.36 | 23.96 | 24.05 | 1,657,581 | -0.38(-1.55%) |
Nov 01, 2006 | 24.25 | 24.89 | 24.09 | 24.43 | 2,080,319 | +0.25(+1.04%) |
Oct 31, 2006 | 24.16 | 24.67 | 24.03 | 24.18 | 1,351,809 | +0.03(+0.14%) |
Oct 30, 2006 | 24.06 | 24.40 | 24.03 | 24.14 | 970,752 | -0.03(-0.14%) |
Oct 27, 2006 | 24.76 | 24.76 | 24.06 | 24.18 | 1,198,033 | -0.62(-2.51%) |
Oct 26, 2006 | 24.76 | 24.84 | 24.37 | 24.80 | 833,362 | +0.12(+0.48%) |
Oct 25, 2006 | 24.51 | 24.87 | 24.30 | 24.68 | 1,041,881 | +0.19(+0.79%) |
Oct 24, 2006 | 24.35 | 24.62 | 24.30 | 24.49 | 1,205,276 | +0.09(+0.38%) |
Oct 23, 2006 | 24.84 | 24.84 | 24.26 | 24.40 | 1,757,803 | -0.53(-2.13%) |
Oct 20, 2006 | 25.08 | 25.12 | 24.85 | 24.93 | 1,186,395 | -0.15(-0.60%) |
Oct 19, 2006 | 25.15 | 25.35 | 24.93 | 25.08 | 2,555,067 | -0.06(-0.23%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.98 | 25.14 | 2,491,300 | +0.03(+0.10%) |
Oct 17, 2006 | 25.66 | 25.66 | 25.05 | 25.11 | 1,982,234 | -0.73(-2.83%) |
Oct 16, 2006 | 25.78 | 26.08 | 25.43 | 25.84 | 1,873,225 | +0.13(+0.52%) |
Oct 13, 2006 | 25.66 | 26.06 | 25.66 | 25.71 | 2,485,957 | -0.02(-0.07%) |
Oct 12, 2006 | 26.11 | 26.13 | 25.62 | 25.73 | 2,401,647 | -0.36(-1.39%) |
Oct 11, 2006 | 26.01 | 26.32 | 25.78 | 26.09 | 1,755,191 | +0.00(+0.00%) |
Oct 10, 2006 | 26.12 | 26.27 | 25.84 | 26.09 | 1,972,022 | -0.06(-0.23%) |
Oct 09, 2006 | 25.81 | 26.32 | 25.57 | 26.15 | 1,212,995 | +0.21(+0.81%) |
Oct 06, 2006 | 25.83 | 26.08 | 25.44 | 25.94 | 1,327,347 | +0.11(+0.42%) |
Oct 05, 2006 | 25.74 | 25.99 | 25.49 | 25.83 | 1,678,362 | +0.19(+0.72%) |
Oct 04, 2006 | 24.68 | 25.68 | 24.68 | 25.64 | 3,467,277 | +0.92(+3.71%) |
Oct 03, 2006 | 24.46 | 24.85 | 24.35 | 24.72 | 2,711,931 | +0.40(+1.63%) |