Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.88 | 21.88 | 21.76 | 21.83 | 2,209,781 | -0.01(-0.03%) |
Dec 28, 2006 | 22.05 | 22.05 | 21.83 | 21.83 | 2,374,147 | -0.13(-0.60%) |
Dec 27, 2006 | 21.93 | 22.00 | 21.89 | 21.96 | 2,435,049 | +0.12(+0.54%) |
Dec 26, 2006 | 21.73 | 21.89 | 21.70 | 21.84 | 2,344,033 | +0.11(+0.49%) |
Dec 22, 2006 | 21.76 | 21.83 | 21.68 | 21.74 | 4,360,174 | -0.08(-0.35%) |
Dec 21, 2006 | 21.84 | 21.90 | 21.71 | 21.81 | 6,958,917 | -0.01(-0.05%) |
Dec 20, 2006 | 21.90 | 21.96 | 21.82 | 21.83 | 1,761,431 | -0.07(-0.33%) |
Dec 19, 2006 | 21.73 | 21.96 | 21.68 | 21.90 | 4,068,116 | +0.10(+0.44%) |
Dec 18, 2006 | 21.96 | 21.99 | 21.77 | 21.80 | 3,190,092 | -0.15(-0.70%) |
Dec 15, 2006 | 22.05 | 22.09 | 21.91 | 21.96 | 4,648,026 | -0.22(-0.99%) |
Dec 14, 2006 | 22.07 | 22.25 | 22.07 | 22.18 | 5,027,567 | +0.04(+0.16%) |
Dec 13, 2006 | 22.11 | 22.16 | 22.02 | 22.14 | 3,004,696 | +0.08(+0.38%) |
Dec 12, 2006 | 22.02 | 22.08 | 21.93 | 22.06 | 4,781,269 | +0.08(+0.38%) |
Dec 11, 2006 | 21.88 | 21.98 | 21.86 | 21.98 | 3,191,438 | +0.12(+0.54%) |
Dec 08, 2006 | 21.89 | 21.96 | 21.77 | 21.86 | 3,341,505 | -0.07(-0.30%) |
Dec 07, 2006 | 21.99 | 22.08 | 21.87 | 21.92 | 5,076,187 | -0.02(-0.11%) |
Dec 06, 2006 | 22.13 | 22.14 | 21.94 | 21.95 | 3,354,123 | -0.11(-0.48%) |
Dec 05, 2006 | 22.09 | 22.22 | 22.02 | 22.05 | 6,779,578 | +0.05(+0.24%) |
Dec 04, 2006 | 21.92 | 22.10 | 21.83 | 22.00 | 3,341,505 | +0.17(+0.79%) |
Dec 01, 2006 | 21.86 | 21.91 | 21.73 | 21.83 | 4,252,335 | -0.01(-0.05%) |
Nov 30, 2006 | 21.73 | 21.84 | 21.65 | 21.84 | 4,349,407 | +0.14(+0.63%) |
Nov 29, 2006 | 21.53 | 21.73 | 21.47 | 21.70 | 5,332,074 | +0.27(+1.25%) |
Nov 28, 2006 | 21.29 | 21.48 | 21.19 | 21.43 | 3,220,543 | +0.15(+0.73%) |
Nov 27, 2006 | 21.49 | 21.51 | 21.25 | 21.28 | 3,949,174 | -0.24(-1.11%) |
Nov 24, 2006 | 21.49 | 21.52 | 21.42 | 21.52 | 498,651 | +0.08(+0.39%) |
Nov 22, 2006 | 21.36 | 21.49 | 21.36 | 21.43 | 2,789,354 | +0.05(+0.22%) |
Nov 21, 2006 | 21.37 | 21.42 | 21.32 | 21.39 | 1,640,806 | +0.04(+0.17%) |
Nov 20, 2006 | 21.43 | 21.45 | 21.35 | 21.35 | 1,760,927 | -0.07(-0.33%) |
Nov 17, 2006 | 21.56 | 21.56 | 21.33 | 21.42 | 3,004,023 | +0.02(+0.11%) |
Nov 16, 2006 | 21.37 | 21.51 | 21.35 | 21.40 | 6,275,206 | +0.08(+0.36%) |
Nov 15, 2006 | 21.40 | 21.40 | 21.30 | 21.32 | 5,500,983 | -0.07(-0.33%) |
Nov 14, 2006 | 21.37 | 21.44 | 21.28 | 21.39 | 6,362,857 | +0.05(+0.25%) |
Nov 13, 2006 | 21.39 | 21.42 | 21.32 | 21.34 | 3,793,892 | -0.01(-0.03%) |
Nov 10, 2006 | 21.20 | 21.36 | 21.20 | 21.34 | 4,894,829 | +0.16(+0.76%) |
Nov 09, 2006 | 21.17 | 21.28 | 21.04 | 21.18 | 13,422,043 | -0.01(-0.03%) |
Nov 08, 2006 | 20.96 | 21.28 | 20.95 | 21.19 | 6,800,439 | +0.21(+0.99%) |
Nov 07, 2006 | 21.06 | 21.21 | 20.96 | 20.98 | 8,684,683 | -0.07(-0.34%) |
Nov 06, 2006 | 21.16 | 21.16 | 20.93 | 21.05 | 11,665,322 | -0.10(-0.45%) |
Nov 03, 2006 | 21.39 | 21.39 | 21.06 | 21.15 | 8,660,626 | -0.15(-0.73%) |
Nov 02, 2006 | 21.32 | 21.42 | 21.21 | 21.30 | 5,998,962 | -0.10(-0.47%) |
Nov 01, 2006 | 21.36 | 21.48 | 21.31 | 21.40 | 11,597,186 | +0.13(+0.61%) |
Oct 31, 2006 | 21.25 | 21.33 | 21.20 | 21.27 | 4,861,182 | +0.02(+0.11%) |
Oct 30, 2006 | 21.24 | 21.32 | 21.19 | 21.25 | 4,722,723 | -0.01(-0.06%) |
Oct 27, 2006 | 21.28 | 21.34 | 21.21 | 21.26 | 4,820,805 | -0.08(-0.36%) |
Oct 26, 2006 | 21.49 | 21.49 | 21.30 | 21.34 | 6,886,408 | -0.10(-0.44%) |
Oct 25, 2006 | 21.17 | 21.49 | 21.17 | 21.43 | 14,737,145 | +0.23(+1.07%) |
Oct 24, 2006 | 21.21 | 21.24 | 21.11 | 21.21 | 5,327,027 | +0.02(+0.08%) |
Oct 23, 2006 | 21.16 | 21.27 | 20.99 | 21.19 | 7,696,801 | +0.02(+0.11%) |
Oct 20, 2006 | 21.18 | 21.20 | 21.02 | 21.17 | 4,512,765 | +0.13(+0.62%) |
Oct 19, 2006 | 21.00 | 21.10 | 20.92 | 21.04 | 4,733,490 | +0.08(+0.40%) |
Oct 18, 2006 | 21.05 | 21.05 | 20.76 | 20.95 | 3,779,592 | +0.23(+1.09%) |
Oct 17, 2006 | 20.63 | 20.79 | 20.49 | 20.73 | 7,808,173 | +0.09(+0.43%) |
Oct 16, 2006 | 20.48 | 20.64 | 20.48 | 20.64 | 5,296,072 | +0.10(+0.49%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.42 | 20.54 | 6,006,365 | +0.02(+0.12%) |
Oct 12, 2006 | 20.57 | 20.57 | 20.43 | 20.51 | 9,250,125 | -0.01(-0.03%) |
Oct 11, 2006 | 20.44 | 20.55 | 20.39 | 20.52 | 5,120,433 | +0.05(+0.23%) |
Oct 10, 2006 | 20.34 | 20.47 | 20.26 | 20.47 | 6,155,085 | +0.15(+0.73%) |
Oct 09, 2006 | 20.32 | 20.38 | 20.22 | 20.32 | 5,080,561 | -0.02(-0.09%) |
Oct 06, 2006 | 20.37 | 20.42 | 20.25 | 20.34 | 9,333,738 | -0.11(-0.55%) |
Oct 05, 2006 | 20.48 | 20.76 | 20.40 | 20.45 | 5,977,764 | -0.07(-0.32%) |
Oct 04, 2006 | 20.48 | 20.52 | 20.37 | 20.52 | 7,714,129 | +0.08(+0.41%) |
Oct 03, 2006 | 20.28 | 20.51 | 20.17 | 20.44 | 10,086,595 | +0.08(+0.41%) |