Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.49 | 20.75 | 20.48 | 20.66 | 2,664,817 | +0.19(+0.95%) |
Dec 28, 2006 | 20.39 | 20.49 | 20.27 | 20.47 | 1,838,136 | -0.01(-0.04%) |
Dec 27, 2006 | 20.40 | 20.53 | 20.26 | 20.48 | 2,508,678 | +0.05(+0.25%) |
Dec 26, 2006 | 20.37 | 20.54 | 20.33 | 20.42 | 2,608,136 | +0.10(+0.50%) |
Dec 22, 2006 | 20.14 | 20.53 | 20.11 | 20.32 | 5,625,394 | +0.03(+0.12%) |
Dec 21, 2006 | 20.28 | 20.79 | 19.69 | 20.30 | 14,841,982 | -2.05(-9.19%) |
Dec 20, 2006 | 22.80 | 22.91 | 22.34 | 22.35 | 3,822,430 | -0.40(-1.77%) |
Dec 19, 2006 | 22.82 | 22.93 | 22.53 | 22.76 | 2,762,611 | -0.19(-0.84%) |
Dec 18, 2006 | 23.08 | 23.30 | 22.87 | 22.95 | 1,980,966 | -0.03(-0.11%) |
Dec 15, 2006 | 23.14 | 23.40 | 22.93 | 22.97 | 3,307,077 | -0.16(-0.69%) |
Dec 14, 2006 | 23.28 | 23.68 | 23.07 | 23.13 | 5,821,103 | -0.07(-0.29%) |
Dec 13, 2006 | 23.24 | 23.35 | 23.02 | 23.20 | 3,419,963 | +0.04(+0.18%) |
Dec 12, 2006 | 23.11 | 23.23 | 22.88 | 23.16 | 3,540,335 | -0.21(-0.90%) |
Dec 11, 2006 | 23.83 | 23.86 | 23.30 | 23.37 | 3,036,389 | -0.56(-2.32%) |
Dec 08, 2006 | 24.25 | 24.33 | 23.88 | 23.93 | 1,578,974 | -0.34(-1.39%) |
Dec 07, 2006 | 24.45 | 24.50 | 24.19 | 24.26 | 1,213,343 | +0.05(+0.21%) |
Dec 06, 2006 | 24.41 | 24.60 | 24.10 | 24.21 | 1,119,707 | -0.35(-1.41%) |
Dec 05, 2006 | 24.51 | 24.81 | 24.35 | 24.56 | 1,266,102 | +0.06(+0.24%) |
Dec 04, 2006 | 24.24 | 24.68 | 24.14 | 24.50 | 1,651,459 | +0.36(+1.50%) |
Dec 01, 2006 | 24.02 | 24.35 | 23.78 | 24.14 | 1,506,965 | +0.27(+1.13%) |
Nov 30, 2006 | 23.40 | 24.18 | 23.40 | 23.87 | 1,160,703 | -0.21(-0.87%) |
Nov 29, 2006 | 23.96 | 24.30 | 23.72 | 24.08 | 1,484,507 | +0.30(+1.27%) |
Nov 28, 2006 | 23.63 | 23.98 | 23.47 | 23.77 | 2,751,798 | +0.14(+0.61%) |
Nov 27, 2006 | 24.50 | 24.61 | 23.29 | 23.63 | 3,091,049 | -0.91(-3.70%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.41 | 24.54 | 811,589 | +0.01(+0.03%) |
Nov 22, 2006 | 24.41 | 24.59 | 24.35 | 24.53 | 1,351,183 | +0.08(+0.34%) |
Nov 21, 2006 | 24.52 | 24.62 | 24.34 | 24.45 | 1,403,467 | +0.05(+0.21%) |
Nov 20, 2006 | 24.19 | 24.57 | 24.11 | 24.40 | 1,779,554 | +0.20(+0.83%) |
Nov 17, 2006 | 24.40 | 24.51 | 24.10 | 24.19 | 1,505,658 | -0.31(-1.27%) |
Nov 16, 2006 | 24.51 | 24.57 | 24.15 | 24.51 | 2,190,815 | +0.00(+0.00%) |
Nov 15, 2006 | 24.41 | 24.73 | 23.98 | 24.51 | 6,093,217 | -1.06(-4.15%) |
Nov 14, 2006 | 25.42 | 25.67 | 25.17 | 25.57 | 1,402,397 | +0.32(+1.27%) |
Nov 13, 2006 | 25.10 | 25.36 | 25.08 | 25.25 | 1,006,465 | +0.17(+0.67%) |
Nov 10, 2006 | 25.23 | 25.31 | 24.78 | 25.08 | 823,234 | +0.00(+0.00%) |
Nov 09, 2006 | 25.36 | 25.67 | 24.73 | 25.08 | 2,509,034 | +0.32(+1.29%) |
Nov 08, 2006 | 24.67 | 24.99 | 24.45 | 24.76 | 1,712,536 | +0.02(+0.07%) |
Nov 07, 2006 | 24.46 | 25.16 | 24.41 | 24.74 | 1,811,875 | +0.29(+1.20%) |
Nov 06, 2006 | 24.26 | 24.64 | 24.22 | 24.45 | 1,665,480 | +0.30(+1.25%) |
Nov 03, 2006 | 24.05 | 24.41 | 24.02 | 24.14 | 1,182,805 | +0.11(+0.46%) |
Nov 02, 2006 | 24.31 | 24.35 | 23.94 | 24.03 | 1,658,707 | -0.38(-1.55%) |
Nov 01, 2006 | 24.24 | 24.87 | 24.08 | 24.41 | 2,081,732 | +0.25(+1.04%) |
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,727 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,411 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,846 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,928 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,589 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,095 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,997 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,201 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,803 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,993 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,581 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,497 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,645 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,278 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,383 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,361 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,819 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,249 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,502 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,633 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,773 | +0.40(+1.63%) |