Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.06 | 21.52 | 21.06 | 21.12 | 5,677,501 | -0.20(-0.96%) |
Dec 28, 2006 | 21.10 | 21.51 | 21.02 | 21.33 | 6,692,059 | +0.05(+0.22%) |
Dec 27, 2006 | 21.11 | 21.38 | 20.93 | 21.28 | 6,677,989 | +0.17(+0.81%) |
Dec 26, 2006 | 21.22 | 21.40 | 20.63 | 21.11 | 5,731,512 | +0.30(+1.46%) |
Dec 22, 2006 | 20.71 | 20.91 | 20.62 | 20.81 | 6,579,044 | -0.02(-0.10%) |
Dec 21, 2006 | 20.92 | 21.27 | 20.70 | 20.83 | 10,040,888 | -0.28(-1.35%) |
Dec 20, 2006 | 21.64 | 21.67 | 20.94 | 21.11 | 16,930,836 | -0.56(-2.56%) |
Dec 19, 2006 | 21.15 | 21.75 | 21.03 | 21.67 | 10,676,915 | +0.48(+2.25%) |
Dec 18, 2006 | 21.63 | 21.94 | 21.12 | 21.19 | 11,998,746 | -0.44(-2.02%) |
Dec 15, 2006 | 21.73 | 21.92 | 21.16 | 21.63 | 11,555,160 | +0.07(+0.31%) |
Dec 14, 2006 | 21.41 | 21.77 | 21.36 | 21.56 | 9,634,217 | -0.09(-0.43%) |
Dec 13, 2006 | 21.99 | 22.16 | 21.51 | 21.65 | 11,891,178 | -0.47(-2.12%) |
Dec 12, 2006 | 22.16 | 22.42 | 21.88 | 22.12 | 10,419,872 | -0.15(-0.65%) |
Dec 11, 2006 | 22.60 | 22.60 | 22.02 | 22.27 | 12,312,675 | -0.25(-1.12%) |
Dec 08, 2006 | 22.20 | 22.63 | 22.20 | 22.52 | 9,089,267 | +0.20(+0.92%) |
Dec 07, 2006 | 22.79 | 22.92 | 22.25 | 22.31 | 8,446,582 | -0.36(-1.57%) |
Dec 06, 2006 | 22.92 | 22.97 | 22.51 | 22.67 | 8,842,208 | -0.19(-0.81%) |
Dec 05, 2006 | 23.04 | 23.07 | 22.80 | 22.86 | 8,530,549 | -0.18(-0.77%) |
Dec 04, 2006 | 22.92 | 23.26 | 22.86 | 23.04 | 8,802,116 | +0.01(+0.06%) |
Dec 01, 2006 | 23.04 | 23.29 | 22.86 | 23.02 | 11,797,377 | -0.18(-0.77%) |
Nov 30, 2006 | 22.90 | 23.23 | 22.56 | 23.20 | 15,005,959 | +0.42(+1.83%) |
Nov 29, 2006 | 21.76 | 22.90 | 21.69 | 22.78 | 20,319,302 | +1.17(+5.41%) |
Nov 28, 2006 | 21.69 | 21.83 | 21.26 | 21.61 | 13,682,767 | -0.19(-0.88%) |
Nov 27, 2006 | 22.14 | 22.22 | 21.71 | 21.81 | 15,830,798 | -0.36(-1.61%) |
Nov 24, 2006 | 22.44 | 22.47 | 22.12 | 22.16 | 4,466,113 | -0.36(-1.58%) |
Nov 22, 2006 | 22.37 | 22.59 | 22.20 | 22.52 | 11,243,501 | +0.24(+1.07%) |
Nov 21, 2006 | 22.29 | 22.41 | 22.14 | 22.28 | 11,947,912 | +0.14(+0.63%) |
Nov 20, 2006 | 22.62 | 22.80 | 22.14 | 22.14 | 11,880,739 | -0.57(-2.50%) |
Nov 17, 2006 | 23.19 | 23.35 | 22.65 | 22.71 | 10,553,008 | -0.70(-2.99%) |
Nov 16, 2006 | 23.73 | 23.80 | 23.37 | 23.41 | 4,348,408 | -0.15(-0.65%) |
Nov 15, 2006 | 23.69 | 23.85 | 23.37 | 23.56 | 8,021,000 | -0.21(-0.89%) |
Nov 14, 2006 | 23.20 | 23.86 | 23.20 | 23.78 | 7,618,112 | +0.60(+2.60%) |
Nov 13, 2006 | 23.30 | 23.43 | 22.93 | 23.17 | 6,254,979 | -0.26(-1.13%) |
Nov 10, 2006 | 23.54 | 23.72 | 23.20 | 23.44 | 6,208,684 | -0.20(-0.84%) |
Nov 09, 2006 | 23.96 | 24.11 | 23.38 | 23.64 | 14,119,393 | +0.02(+0.08%) |
Nov 08, 2006 | 22.38 | 23.72 | 22.35 | 23.62 | 18,824,092 | +1.45(+6.56%) |
Nov 07, 2006 | 22.65 | 22.80 | 22.06 | 22.16 | 11,313,548 | -0.46(-2.02%) |
Nov 06, 2006 | 22.63 | 22.80 | 22.41 | 22.62 | 10,079,921 | -0.01(-0.03%) |
Nov 03, 2006 | 23.52 | 23.60 | 22.54 | 22.63 | 13,364,904 | -0.95(-4.01%) |
Nov 02, 2006 | 24.13 | 24.13 | 23.30 | 23.57 | 10,577,820 | -0.63(-2.59%) |
Nov 01, 2006 | 25.36 | 25.51 | 24.19 | 24.20 | 9,203,794 | -1.25(-4.91%) |
Oct 31, 2006 | 25.94 | 26.11 | 24.85 | 25.45 | 9,501,989 | -0.03(-0.10%) |
Oct 30, 2006 | 25.75 | 25.82 | 25.36 | 25.47 | 4,749,935 | -0.55(-2.11%) |
Oct 27, 2006 | 26.31 | 26.39 | 25.88 | 26.02 | 4,926,038 | -0.33(-1.25%) |
Oct 26, 2006 | 25.85 | 26.44 | 25.73 | 26.35 | 8,362,766 | +0.71(+2.76%) |
Oct 25, 2006 | 25.18 | 25.91 | 25.05 | 25.65 | 8,337,198 | +0.55(+2.19%) |
Oct 24, 2006 | 24.62 | 25.16 | 24.52 | 25.10 | 7,392,991 | +0.51(+2.07%) |
Oct 23, 2006 | 24.78 | 24.82 | 24.55 | 24.59 | 3,343,230 | -0.20(-0.80%) |
Oct 20, 2006 | 25.18 | 25.22 | 24.71 | 24.79 | 3,496,337 | -0.26(-1.06%) |
Oct 19, 2006 | 24.48 | 25.15 | 24.48 | 25.05 | 5,996,422 | +0.46(+1.85%) |
Oct 18, 2006 | 24.87 | 25.00 | 24.54 | 24.59 | 3,847,030 | -0.04(-0.16%) |
Oct 17, 2006 | 24.99 | 25.09 | 24.52 | 24.63 | 4,160,505 | -0.52(-2.08%) |
Oct 16, 2006 | 24.30 | 25.19 | 24.30 | 25.16 | 6,272,377 | +0.75(+3.06%) |
Oct 13, 2006 | 24.40 | 24.59 | 23.96 | 24.41 | 7,214,013 | +0.14(+0.57%) |
Oct 12, 2006 | 24.46 | 24.61 | 24.16 | 24.27 | 6,552,871 | +0.04(+0.16%) |
Oct 11, 2006 | 24.40 | 24.89 | 24.15 | 24.23 | 7,847,772 | -0.30(-1.24%) |
Oct 10, 2006 | 25.36 | 25.51 | 24.52 | 24.54 | 7,764,713 | -0.91(-3.58%) |
Oct 09, 2006 | 24.52 | 25.51 | 24.49 | 25.45 | 6,372,229 | +0.99(+4.05%) |
Oct 06, 2006 | 24.62 | 24.62 | 24.39 | 24.46 | 7,200,094 | -0.26(-1.07%) |
Oct 05, 2006 | 24.59 | 25.12 | 24.57 | 24.72 | 6,596,292 | +0.23(+0.94%) |
Oct 04, 2006 | 24.29 | 24.50 | 23.64 | 24.49 | 8,344,309 | +0.03(+0.11%) |
Oct 03, 2006 | 25.00 | 25.16 | 24.43 | 24.46 | 6,005,349 | -0.69(-2.73%) |