Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.71 | 22.76 | 22.59 | 22.60 | 5,655,320 | -0.13(-0.57%) |
Dec 28, 2006 | 22.79 | 22.85 | 22.70 | 22.73 | 11,130,880 | -0.10(-0.46%) |
Dec 27, 2006 | 22.75 | 22.85 | 22.73 | 22.84 | 6,880,816 | +0.16(+0.71%) |
Dec 26, 2006 | 22.52 | 22.68 | 22.51 | 22.68 | 6,747,539 | +0.20(+0.90%) |
Dec 22, 2006 | 22.58 | 22.59 | 22.41 | 22.48 | 5,409,571 | -0.11(-0.49%) |
Dec 21, 2006 | 22.70 | 22.73 | 22.57 | 22.59 | 12,415,863 | -0.10(-0.43%) |
Dec 20, 2006 | 22.64 | 22.69 | 22.54 | 22.68 | 6,867,163 | +0.07(+0.33%) |
Dec 19, 2006 | 22.56 | 22.67 | 22.50 | 22.61 | 17,580,822 | -0.02(-0.08%) |
Dec 18, 2006 | 22.59 | 22.68 | 22.56 | 22.63 | 8,544,337 | +0.11(+0.49%) |
Dec 15, 2006 | 22.60 | 22.61 | 22.48 | 22.52 | 10,949,169 | -0.12(-0.52%) |
Dec 14, 2006 | 22.45 | 22.64 | 22.41 | 22.64 | 9,434,528 | +0.19(+0.85%) |
Dec 13, 2006 | 22.46 | 22.54 | 22.41 | 22.44 | 6,529,908 | +0.02(+0.11%) |
Dec 12, 2006 | 22.33 | 22.46 | 22.30 | 22.42 | 10,318,542 | +0.02(+0.08%) |
Dec 11, 2006 | 22.33 | 22.44 | 22.32 | 22.40 | 14,392,746 | +0.12(+0.55%) |
Dec 08, 2006 | 22.16 | 22.33 | 22.13 | 22.28 | 8,467,784 | +0.07(+0.30%) |
Dec 07, 2006 | 22.31 | 22.40 | 22.17 | 22.21 | 7,220,184 | -0.06(-0.25%) |
Dec 06, 2006 | 22.22 | 22.30 | 22.21 | 22.27 | 4,314,264 | +0.03(+0.14%) |
Dec 05, 2006 | 22.15 | 22.25 | 22.07 | 22.24 | 13,253,393 | +0.10(+0.47%) |
Dec 04, 2006 | 21.90 | 22.17 | 21.89 | 22.13 | 10,870,991 | +0.31(+1.41%) |
Dec 01, 2006 | 21.79 | 22.01 | 21.68 | 21.82 | 13,714,823 | -0.15(-0.67%) |
Nov 30, 2006 | 22.04 | 22.04 | 21.85 | 21.97 | 5,749,102 | -0.02(-0.11%) |
Nov 29, 2006 | 21.93 | 22.06 | 21.87 | 22.00 | 6,801,175 | +0.14(+0.62%) |
Nov 28, 2006 | 21.87 | 21.90 | 21.72 | 21.86 | 11,867,478 | +0.04(+0.17%) |
Nov 27, 2006 | 22.17 | 22.17 | 21.82 | 21.82 | 12,694,606 | -0.34(-1.55%) |
Nov 24, 2006 | 22.15 | 22.24 | 22.12 | 22.17 | 3,306,562 | -0.11(-0.50%) |
Nov 22, 2006 | 22.25 | 22.33 | 22.19 | 22.28 | 3,279,744 | +0.02(+0.11%) |
Nov 21, 2006 | 22.30 | 22.30 | 22.20 | 22.25 | 5,645,243 | -0.04(-0.17%) |
Nov 20, 2006 | 22.21 | 22.33 | 22.19 | 22.29 | 17,525,724 | +0.14(+0.64%) |
Nov 17, 2006 | 22.27 | 22.27 | 22.15 | 22.15 | 16,840,324 | -0.17(-0.74%) |
Nov 16, 2006 | 22.25 | 22.32 | 22.16 | 22.32 | 14,748,367 | +0.22(+0.97%) |
Nov 15, 2006 | 22.09 | 22.16 | 22.06 | 22.10 | 5,329,117 | -0.03(-0.14%) |
Nov 14, 2006 | 21.95 | 22.16 | 21.87 | 22.13 | 10,280,347 | +0.13(+0.59%) |
Nov 13, 2006 | 21.93 | 22.09 | 21.93 | 22.00 | 5,546,098 | -0.02(-0.11%) |
Nov 10, 2006 | 21.91 | 22.03 | 21.87 | 22.03 | 8,453,319 | +0.18(+0.82%) |
Nov 09, 2006 | 22.00 | 22.00 | 21.81 | 21.85 | 6,547,624 | -0.15(-0.67%) |
Nov 08, 2006 | 21.81 | 22.03 | 21.81 | 22.00 | 5,163,172 | +0.09(+0.42%) |
Nov 07, 2006 | 21.87 | 21.98 | 21.86 | 21.90 | 6,234,911 | +0.05(+0.23%) |
Nov 06, 2006 | 21.66 | 21.88 | 21.61 | 21.85 | 12,491,278 | +0.25(+1.17%) |
Nov 03, 2006 | 21.67 | 21.72 | 21.50 | 21.60 | 6,217,683 | +0.00(+0.00%) |
Nov 02, 2006 | 21.64 | 21.68 | 21.53 | 21.60 | 5,978,923 | -0.06(-0.28%) |
Nov 01, 2006 | 21.90 | 21.93 | 21.62 | 21.66 | 14,945,845 | -0.14(-0.62%) |
Oct 31, 2006 | 21.90 | 21.95 | 21.80 | 21.80 | 12,844,461 | -0.04(-0.17%) |
Oct 30, 2006 | 21.80 | 21.90 | 21.76 | 21.84 | 13,115,890 | +0.01(+0.03%) |
Oct 27, 2006 | 21.96 | 21.96 | 21.77 | 21.83 | 7,013,768 | -0.17(-0.76%) |
Oct 26, 2006 | 21.88 | 22.00 | 21.78 | 22.00 | 15,829,697 | +0.15(+0.70%) |
Oct 25, 2006 | 21.77 | 21.84 | 21.68 | 21.84 | 7,643,256 | +0.09(+0.42%) |
Oct 24, 2006 | 21.71 | 21.76 | 21.64 | 21.75 | 4,930,588 | -0.01(-0.03%) |
Oct 23, 2006 | 21.55 | 21.79 | 21.53 | 21.76 | 6,392,731 | +0.14(+0.65%) |
Oct 20, 2006 | 21.64 | 21.65 | 21.52 | 21.61 | 11,511,531 | -0.02(-0.11%) |
Oct 19, 2006 | 21.74 | 21.74 | 21.54 | 21.64 | 13,358,714 | -0.14(-0.65%) |
Oct 18, 2006 | 21.81 | 21.90 | 21.65 | 21.78 | 9,266,307 | +0.06(+0.28%) |
Oct 17, 2006 | 21.70 | 21.77 | 21.61 | 21.72 | 9,099,386 | +0.00(+0.00%) |
Oct 16, 2006 | 21.76 | 21.78 | 21.69 | 21.72 | 8,344,747 | -0.12(-0.54%) |
Oct 13, 2006 | 21.69 | 21.84 | 21.69 | 21.84 | 6,540,148 | +0.09(+0.40%) |
Oct 12, 2006 | 21.68 | 21.79 | 21.68 | 21.75 | 8,550,513 | +0.11(+0.51%) |
Oct 11, 2006 | 21.39 | 21.69 | 21.39 | 21.64 | 9,754,879 | -0.06(-0.26%) |
Oct 10, 2006 | 21.73 | 21.76 | 21.63 | 21.69 | 9,006,905 | +0.00(+0.00%) |
Oct 09, 2006 | 21.63 | 21.72 | 21.55 | 21.69 | 5,922,199 | +0.06(+0.28%) |
Oct 06, 2006 | 21.64 | 21.66 | 21.58 | 21.63 | 8,366,689 | -0.07(-0.34%) |
Oct 05, 2006 | 21.76 | 21.93 | 21.63 | 21.71 | 14,111,077 | -0.01(-0.06%) |
Oct 04, 2006 | 21.68 | 21.72 | 21.40 | 21.72 | 19,405,576 | +0.26(+1.20%) |
Oct 03, 2006 | 21.26 | 21.51 | 21.25 | 21.46 | 10,893,745 | +0.21(+0.98%) |