Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.27 | 23.55 | 23.15 | 23.31 | 10,353,447 | -0.07(-0.29%) |
Dec 28, 2006 | 23.27 | 23.40 | 23.13 | 23.37 | 6,402,988 | +0.03(+0.13%) |
Dec 27, 2006 | 22.91 | 23.45 | 22.91 | 23.34 | 8,969,396 | +0.45(+1.96%) |
Dec 26, 2006 | 22.71 | 22.95 | 22.67 | 22.89 | 3,680,465 | +0.13(+0.56%) |
Dec 22, 2006 | 22.67 | 22.89 | 22.60 | 22.77 | 4,866,832 | +0.15(+0.66%) |
Dec 21, 2006 | 22.83 | 22.89 | 22.56 | 22.62 | 7,736,916 | -0.21(-0.92%) |
Dec 20, 2006 | 23.07 | 23.23 | 22.72 | 22.83 | 7,193,721 | -0.32(-1.39%) |
Dec 19, 2006 | 23.05 | 23.19 | 22.71 | 23.15 | 10,782,228 | -0.10(-0.45%) |
Dec 18, 2006 | 23.53 | 23.71 | 23.16 | 23.25 | 10,982,317 | -0.25(-1.05%) |
Dec 15, 2006 | 23.78 | 23.93 | 23.45 | 23.50 | 14,407,358 | -0.04(-0.16%) |
Dec 14, 2006 | 22.89 | 23.64 | 22.82 | 23.54 | 14,736,830 | +0.68(+2.98%) |
Dec 13, 2006 | 23.04 | 23.23 | 22.80 | 22.86 | 9,846,206 | -0.06(-0.26%) |
Dec 12, 2006 | 23.08 | 23.16 | 22.85 | 22.92 | 10,546,986 | -0.20(-0.87%) |
Dec 11, 2006 | 22.88 | 23.12 | 22.83 | 23.12 | 8,867,814 | +0.07(+0.29%) |
Dec 08, 2006 | 23.10 | 23.48 | 23.00 | 23.05 | 9,927,071 | -0.04(-0.19%) |
Dec 07, 2006 | 23.67 | 23.82 | 23.07 | 23.10 | 12,149,037 | -0.58(-2.43%) |
Dec 06, 2006 | 23.38 | 23.87 | 23.38 | 23.67 | 13,613,951 | +0.30(+1.28%) |
Dec 05, 2006 | 22.97 | 23.45 | 22.93 | 23.37 | 11,493,300 | +0.34(+1.46%) |
Dec 04, 2006 | 23.04 | 23.26 | 22.89 | 23.04 | 9,868,661 | -0.07(-0.32%) |
Dec 01, 2006 | 22.98 | 23.51 | 22.82 | 23.11 | 21,963,298 | +0.55(+2.42%) |
Nov 30, 2006 | 22.52 | 22.65 | 22.26 | 22.56 | 12,123,240 | +0.04(+0.20%) |
Nov 29, 2006 | 22.74 | 22.82 | 22.42 | 22.52 | 15,137,677 | +0.13(+0.60%) |
Nov 28, 2006 | 22.59 | 22.73 | 22.35 | 22.39 | 15,476,238 | -0.36(-1.58%) |
Nov 27, 2006 | 23.10 | 23.11 | 22.68 | 22.74 | 12,607,758 | +0.30(+1.33%) |
Nov 24, 2006 | 22.56 | 22.71 | 22.45 | 22.45 | 3,055,737 | -0.25(-1.12%) |
Nov 22, 2006 | 22.80 | 23.12 | 22.60 | 22.70 | 9,516,600 | -0.25(-1.11%) |
Nov 21, 2006 | 22.82 | 23.09 | 22.71 | 22.95 | 7,935,802 | +0.07(+0.33%) |
Nov 20, 2006 | 22.52 | 23.25 | 22.07 | 22.88 | 15,625,670 | +0.07(+0.33%) |
Nov 17, 2006 | 22.85 | 22.94 | 22.59 | 22.80 | 10,726,893 | -0.17(-0.75%) |
Nov 16, 2006 | 22.83 | 23.07 | 22.67 | 22.98 | 9,895,794 | +0.13(+0.56%) |
Nov 15, 2006 | 22.74 | 23.34 | 22.74 | 22.85 | 18,098,114 | +0.23(+1.03%) |
Nov 14, 2006 | 21.87 | 22.70 | 21.51 | 22.62 | 22,647,370 | +0.92(+4.24%) |
Nov 13, 2006 | 21.73 | 22.06 | 21.69 | 21.70 | 9,834,712 | -0.13(-0.58%) |
Nov 10, 2006 | 21.85 | 21.96 | 21.58 | 21.82 | 7,039,477 | +0.05(+0.24%) |
Nov 09, 2006 | 21.85 | 22.08 | 21.76 | 21.77 | 12,364,898 | -0.31(-1.42%) |
Nov 08, 2006 | 21.94 | 22.20 | 21.79 | 22.09 | 12,222,015 | +0.14(+0.65%) |
Nov 07, 2006 | 21.51 | 22.08 | 21.51 | 21.94 | 35,160,900 | +0.38(+1.77%) |
Nov 06, 2006 | 21.46 | 21.85 | 21.39 | 21.56 | 17,155,944 | -0.17(-0.79%) |
Nov 03, 2006 | 22.05 | 22.27 | 21.55 | 21.73 | 11,829,990 | -0.31(-1.43%) |
Nov 02, 2006 | 21.96 | 22.25 | 21.88 | 22.05 | 9,125,377 | -0.11(-0.51%) |
Nov 01, 2006 | 22.56 | 22.63 | 22.12 | 22.16 | 12,319,052 | -0.39(-1.73%) |
Oct 31, 2006 | 22.80 | 22.90 | 22.41 | 22.55 | 10,674,364 | -0.11(-0.50%) |
Oct 30, 2006 | 22.79 | 22.84 | 22.57 | 22.66 | 9,652,132 | -0.04(-0.16%) |
Oct 27, 2006 | 22.83 | 22.93 | 22.62 | 22.70 | 10,668,082 | -0.22(-0.98%) |
Oct 26, 2006 | 22.45 | 22.98 | 22.35 | 22.92 | 13,755,498 | +0.48(+2.13%) |
Oct 25, 2006 | 22.82 | 22.83 | 22.33 | 22.45 | 13,352,512 | -0.34(-1.48%) |
Oct 24, 2006 | 22.90 | 23.19 | 22.71 | 22.78 | 7,654,314 | -0.33(-1.42%) |
Oct 23, 2006 | 22.49 | 23.15 | 22.48 | 23.11 | 9,639,969 | +0.48(+2.12%) |
Oct 20, 2006 | 22.95 | 22.95 | 22.48 | 22.63 | 12,153,848 | -0.19(-0.82%) |
Oct 19, 2006 | 23.24 | 23.45 | 22.73 | 22.82 | 8,991,985 | -0.60(-2.56%) |
Oct 18, 2006 | 23.09 | 23.47 | 22.91 | 23.42 | 15,425,848 | +0.56(+2.45%) |
Oct 17, 2006 | 23.30 | 23.34 | 22.68 | 22.86 | 13,117,939 | -0.44(-1.89%) |
Oct 16, 2006 | 23.53 | 23.60 | 23.27 | 23.30 | 11,301,765 | +0.14(+0.61%) |
Oct 13, 2006 | 23.19 | 23.19 | 22.88 | 23.16 | 13,848,391 | -0.10(-0.42%) |
Oct 12, 2006 | 22.92 | 23.37 | 22.90 | 23.25 | 16,197,201 | +0.43(+1.90%) |
Oct 11, 2006 | 22.59 | 23.02 | 22.54 | 22.82 | 14,072,005 | +0.22(+0.99%) |
Oct 10, 2006 | 22.38 | 22.67 | 22.32 | 22.59 | 10,064,206 | +0.34(+1.55%) |
Oct 09, 2006 | 21.70 | 22.47 | 21.70 | 22.25 | 10,356,387 | +0.40(+1.81%) |
Oct 06, 2006 | 22.30 | 22.40 | 21.77 | 21.85 | 14,226,917 | -0.63(-2.80%) |
Oct 05, 2006 | 22.30 | 22.50 | 22.01 | 22.48 | 11,574,031 | +0.07(+0.30%) |
Oct 04, 2006 | 21.32 | 22.42 | 21.26 | 22.42 | 20,745,922 | +1.00(+4.65%) |
Oct 03, 2006 | 21.10 | 21.48 | 20.96 | 21.42 | 9,181,916 | +0.35(+1.67%) |